1580778000000|2020-02-04 01:00:00|13639.9|13599.9|13655.8|13635.8|13663.3|13637.4|13639.9|13599.9|1
1580778300000|2020-02-04 01:05:00|13666.7|13646.7|13655.7|13635.7|13666.7|13646.7|13654.8|13634.8|2
1580778900000|2020-02-04 01:15:00|13654.8|13634.8|13654.8|13634.8|13654.8|13634.8|13654.8|13634.8|0
1580779200000|2020-02-04 01:20:00|13653.2|13633.2|13654.8|13634.8|13654.8|13634.8|13652.3|13632.3|0
1580779500000|2020-02-04 01:25:00|13656.6|13636.6|13659.8|13639.8|13659.8|13639.8|13656.6|13636.6|1
1580779800000|2020-02-04 01:30:00|13661.4|13641.4|13629.3|13609.3|13663.2|13643.2|13626.8|13606.8|7
1580780400000|2020-02-04 01:40:00|13630.9|13610.9|13626.8|13606.8|13632.5|13612.5|13626.8|13606.8|0
1580781300000|2020-02-04 01:55:00|13630|13610|13626.8|13606.8|13630|13610|13626.8|13606.8|0
1580781600000|2020-02-04 02:00:00|13625.9|13605.9|13628.4|13608.4|13628.4|13608.4|13625.9|13605.9|1
1580781900000|2020-02-04 02:05:00|13628.5|13608.5|13628.5|13608.5|13628.5|13608.5|13628.5|13608.5|0
1580783100000|2020-02-04 02:25:00|13625.8|13605.8|13587.4|13567.4|13625.8|13605.8|13587.4|13567.4|5
1580783400000|2020-02-04 02:30:00|13588.3|13568.3|13599.9|13579.9|13599.9|13579.9|13588.3|13568.3|1
1580784300000|2020-02-04 02:45:00|13600|13580|13600|13580|13600|13580|13600|13580|0
1580826600000|2020-02-04 14:30:00|13605|13585|13612.5|13592.5|13622.5|13602.5|13590.9|13570.9|16
1580826900000|2020-02-04 14:35:00|13614.1|13594.1|13610|13590|13619.1|13599.1|13610|13590|4
1580827200000|2020-02-04 14:40:00|13620|13600|13630.7|13610.7|13656.6|13632.3|13620|13600|17
1580827500000|2020-02-04 14:45:00|13635.5|13615.5|13629.1|13589.1|13640.9|13619.1|13608.7|13588.7|10
1580827800000|2020-02-04 14:50:00|13627.5|13587.5|13629.1|13589.1|13629.1|13589.1|13627.5|13587.5|6
1580828100000|2020-02-04 14:55:00|13631.6|13611.6|13648.5|13608.5|13648.5|13619.1|13631.6|13599.1|5
1580828400000|2020-02-04 15:00:00|13650.1|13610.1|13589.2|13569.2|13650.1|13610.1|13587.6|13562.6|8
1580828700000|2020-02-04 15:05:00|13590.1|13570.1|13600.8|13580.8|13601.7|13581.7|13590.1|13570.1|1
1580829000000|2020-02-04 15:10:00|13598.9|13578.9|13598.9|13578.9|13598.9|13578.9|13598.9|13578.9|3
1580829300000|2020-02-04 15:15:00|13617.3|13577.3|13591.4|13571.4|13617.3|13588.9|13577.3|13557.3|10
1580829600000|2020-02-04 15:20:00|13593.3|13573.3|13594.9|13574.9|13594.9|13574.9|13593.3|13573.3|0
1580829900000|2020-02-04 15:25:00|13599.6|13579.6|13601.7|13581.7|13618.3|13585.1|13599.6|13574|0
1580830200000|2020-02-04 15:30:00|13598.5|13578.5|13589.5|13569.5|13598.5|13578.5|13574.5|13554.5|54
1580830500000|2020-02-04 15:35:00|13591.1|13571.1|13592|13572|13592|13572|13591.1|13571.1|1
1580830800000|2020-02-04 15:40:00|13599.5|13579.5|13589.5|13569.5|13604.5|13584.5|13589.5|13569.5|9
1580831100000|2020-02-04 15:45:00|13600.4|13580.4|13600.4|13580.4|13600.4|13580.4|13600.4|13580.4|3
1580831400000|2020-02-04 15:50:00|13622|13602|13631.1|13611.1|13631.1|13611.1|13614.5|13594.5|10
1580831700000|2020-02-04 15:55:00|13623.6|13603.6|13623.6|13603.6|13623.6|13603.6|13623.6|13603.6|3
1580832000000|2020-02-04 16:00:00|13628.6|13608.6|13637|13617|13641.1|13621.1|13628.6|13608.6|11
1580832600000|2020-02-04 16:10:00|13637.1|13617.1|13639.6|13619.6|13639.6|13619.6|13637.1|13617.1|2
1580832900000|2020-02-04 16:15:00|13638|13618|13634.6|13614.6|13638|13618|13634.6|13614.6|3
1580833500000|2020-02-04 16:25:00|||||||||2
1580833800000|2020-02-04 16:30:00|13637.4|13617.4|13642.1|13622.1|13642.1|13622.1|13637.4|13617.4|0
1580834100000|2020-02-04 16:35:00|13643.7|13623.7|13641.2|13621.2|13643.7|13623.7|13641.2|13621.2|3
1580834700000|2020-02-04 16:45:00|13639.6|13619.6|13643.7|13623.7|13643.7|13623.7|13639.6|13619.6|4
1580835000000|2020-02-04 16:50:00|13645.6|13625.6|13648.7|13628.7|13648.7|13628.7|13645.6|13625.6|0
1580835300000|2020-02-04 16:55:00|13642.2|13622.2|13642.2|13622.2|13642.2|13622.2|13642.2|13622.2|4
1580835900000|2020-02-04 17:05:00|13644|13624|13651.3|13631.3|13651.3|13631.3|13644|13624|2
1580836200000|2020-02-04 17:10:00|13658.1|13638.1|13658.1|13638.1|13658.1|13638.1|13658.1|13638.1|12
1580836500000|2020-02-04 17:15:00|13656.5|13636.5|13647.2|13627.2|13656.5|13636.5|13647.2|13627.2|4
1580836800000|2020-02-04 17:20:00|||||||||2
1580837100000|2020-02-04 17:25:00|13649.7|13629.7|13648.8|13628.8|13649.7|13629.7|13644.7|13624.7|4
1580837400000|2020-02-04 17:30:00|13663.1|13643.1|13664.7|13644.7|13664.7|13644.7|13663.1|13643.1|8
1580837700000|2020-02-04 17:35:00|||||||||1
1580838000000|2020-02-04 17:40:00|||||||||1
1580838300000|2020-02-04 17:45:00|13664.8|13644.8|13664.8|13644.8|13664.8|13644.8|13664.8|13644.8|1
1580838600000|2020-02-04 17:50:00|||||||||1
1580838900000|2020-02-04 17:55:00|||||||||2
1580839200000|2020-02-04 18:00:00|13663.2|13643.2|13663.2|13643.2|13663.2|13643.2|13662.3|13642.3|1
1580839500000|2020-02-04 18:05:00|13664.8|13644.8|13663.2|13643.2|13664.8|13644.8|13663.2|13643.2|1
1580839800000|2020-02-04 18:10:00|13661.6|13641.6|13660.7|13640.7|13661.6|13641.6|13655.7|13635.7|2
1580840100000|2020-02-04 18:15:00|13665.5|13645.5|13671.4|13651.4|13671.4|13651.4|13665.5|13645.5|3
1580840400000|2020-02-04 18:20:00|13669.8|13649.8|13669.8|13649.8|13669.8|13649.8|13669.8|13649.8|2
1580840700000|2020-02-04 18:25:00|||||||||2
1580841000000|2020-02-04 18:30:00|13669.9|13649.9|13668.3|13648.3|13669.9|13649.9|13667.4|13647.4|0
1580841300000|2020-02-04 18:35:00|||||||||2
1580841600000|2020-02-04 18:40:00|13674|13654|13678.7|13658.7|13678.7|13658.7|13674|13654|6
1580841900000|2020-02-04 18:45:00|13675.5|13655.5|13675.5|13655.5|13678.7|13658.7|13675.5|13655.5|2
1580842200000|2020-02-04 18:50:00|13675.6|13655.6|13675.6|13655.6|13675.6|13655.6|13675.6|13655.6|0
1580842500000|2020-02-04 18:55:00|13674|13654|13661.5|13641.5|13674|13654|13661.5|13641.5|6
1580843100000|2020-02-04 19:05:00|13663.1|13643.1|13655.9|13635.9|13663.1|13643.1|13655.9|13635.9|2
1580843400000|2020-02-04 19:10:00|13654.9|13634.9|13655.6|13635.6|13659.6|13635.9|13654|13619.6|2
1580843700000|2020-02-04 19:15:00|13656.5|13636.5|13653.4|13633.4|13678.1|13639|13653.4|13616.5|3
1580864400000|2020-02-05 01:00:00|13523.5|13503.5|13568.5|13528.5|13585.1|13538.5|13523.5|13503.5|8
1580864700000|2020-02-05 01:05:00|13571.6|13531.6|13564.8|13544.8|13571.6|13545.7|13563.2|13531.6|0
1580865000000|2020-02-05 01:10:00|13572.3|13552.3|13573.2|13553.2|13573.2|13553.2|13569.8|13549.8|2
1580865300000|2020-02-05 01:15:00|13574.8|13554.8|13573.2|13553.2|13579.8|13559.8|13573.2|13553.2|0
1580865600000|2020-02-05 01:20:00|13572.3|13552.3|13570.1|13550.1|13572.3|13552.3|13569.2|13549.2|3
1580866500000|2020-02-05 01:35:00|13571.7|13551.7|13581.4|13561.4|13581.4|13561.4|13571.7|13551.7|6
1580866800000|2020-02-05 01:40:00|13583|13563|13581.4|13561.4|13583|13563|13581.4|13561.4|0
1580867100000|2020-02-05 01:45:00|13593.3|13573.3|13613.3|13593.3|13615.8|13595.8|13593.3|13573.3|4
1580867400000|2020-02-05 01:50:00|13615.8|13595.8|13618.3|13598.3|13623.3|13603.3|13615.8|13595.8|2
1580868000000|2020-02-05 02:00:00|13619.9|13599.9|13618.3|13598.3|13623.3|13603.3|13618.3|13598.3|0
1580868300000|2020-02-05 02:05:00|13616.8|13596.8|13608.3|13588.3|13616.8|13596.8|13608.3|13588.3|0
1580868900000|2020-02-05 02:15:00|13608.4|13588.4|13605.9|13585.9|13608.4|13588.4|13605.9|13585.9|0
1580869500000|2020-02-05 02:25:00|13610.9|13590.9|13608.4|13588.4|13610.9|13590.9|13608.4|13588.4|1
1580913000000|2020-02-05 14:30:00|13593|13573|13644.9|13624.9|13644.9|13624.9|13591.5|13570.5|12
1580913300000|2020-02-05 14:35:00|13645.9|13625.9|13644.9|13624.9|13645.9|13625.9|13643.4|13623.4|1
1580913600000|2020-02-05 14:40:00|13640.9|13620.9|13633.4|13613.4|13640.9|13620.9|13624|13604|18
1580913900000|2020-02-05 14:45:00|13635|13615|13634.4|13614.4|13635.9|13615.9|13634.4|13614.4|11
1580914200000|2020-02-05 14:50:00|||||||||10
1580914500000|2020-02-05 14:55:00|13640.4|13620.4|13649.4|13629.4|13649.4|13629.4|13640.4|13620.4|16
1580914800000|2020-02-05 15:00:00|13646.9|13626.9|13635.4|13615.4|13646.9|13626.9|13635.4|13615.4|11
1580915100000|2020-02-05 15:05:00|13633.8|13613.8|13635.4|13615.4|13635.4|13615.4|13633.8|13613.8|34
1580915700000|2020-02-05 15:15:00|13636.4|13616.4|13636.4|13616.4|13637.9|13617.9|13636.4|13616.4|1
1580916000000|2020-02-05 15:20:00|13631.8|13611.8|13629.8|13609.8|13631.8|13611.8|13629.8|13609.8|2
1580916300000|2020-02-05 15:25:00|13636.4|13616.4|13629.9|13609.9|13636.4|13616.4|13629.9|13609.9|5
1580916600000|2020-02-05 15:30:00|13624.9|13604.9|13638.9|13618.9|13638.9|13618.9|13624.9|13604.9|12
1580916900000|2020-02-05 15:35:00|13640.4|13620.4|13649.9|13629.9|13649.9|13629.9|13640.4|13620.4|2
1580917200000|2020-02-05 15:40:00|13653|13633|13653.9|13633.9|13656.4|13636.4|13653|13633|7
1580917500000|2020-02-05 15:45:00|13636.4|13616.4|13642.4|13622.4|13647.4|13627.4|13636.4|13616.4|4
1580917800000|2020-02-05 15:50:00|13640.9|13620.9|13649.9|13629.9|13649.9|13629.9|13639.9|13619.9|174
1580918100000|2020-02-05 15:55:00|13644|13624|13639|13619|13646.5|13626.5|13638|13618|4
1580918400000|2020-02-05 16:00:00|13640.5|13620.5|13642.4|13622.4|13642.4|13622.4|13640.5|13620.5|0
1580919000000|2020-02-05 16:10:00|13640.9|13620.9|13636.5|13616.5|13642.5|13622.5|13635|13615|2
1580919300000|2020-02-05 16:15:00|13637.5|13617.5|13640|13620|13640|13620|13637.5|13617.5|2
1580920200000|2020-02-05 16:30:00|13635.6|13615.6|13634|13614|13635.6|13615.6|13634|13614|0
1580920800000|2020-02-05 16:40:00|13634.1|13614.1|13629.1|13609.1|13634.1|13614.1|13625|13605|4
1580921100000|2020-02-05 16:45:00|13631.6|13611.6|13631.6|13611.6|13631.6|13611.6|13631.6|13611.6|1
1580921400000|2020-02-05 16:50:00|13633.5|13613.5|13634.5|13614.5|13634.5|13614.5|13633.5|13613.5|168
1580921700000|2020-02-05 16:55:00|13636|13616|13641|13621|13641|13621|13632|13612|3
1580922000000|2020-02-05 17:00:00|13642.6|13622.6|13641|13621|13644.5|13624.5|13641|13621|15
1580922300000|2020-02-05 17:05:00|13644.5|13624.5|13641|13621|13644.5|13624.5|13641|13621|0
1580922600000|2020-02-05 17:10:00|13643|13623|13634.5|13614.5|13644.5|13624.5|13634.5|13614.5|4
1580923500000|2020-02-05 17:25:00|13636.1|13616.1|13631.1|13611.1|13636.1|13616.1|13631.1|13611.1|3
1580923800000|2020-02-05 17:30:00|13628.6|13608.6|13625.1|13605.1|13628.6|13608.6|13623.6|13603.6|2
1580924100000|2020-02-05 17:35:00|13623.6|13603.6|13623.6|13603.6|13623.6|13603.6|13623.6|13603.6|1
1580924400000|2020-02-05 17:40:00|13627.7|13607.7|13625.2|13605.2|13627.7|13607.7|13625.2|13605.2|2
1580924700000|2020-02-05 17:45:00|13623.6|13603.6|13611.1|13591.1|13623.6|13603.6|13611.1|13591.1|12
1580925000000|2020-02-05 17:50:00|13622.7|13602.7|13625.2|13605.2|13625.2|13605.2|13615.2|13595.2|16
1580925300000|2020-02-05 17:55:00|13623.7|13603.7|13623.7|13603.7|13623.7|13603.7|13623.7|13603.7|0
1580925600000|2020-02-05 18:00:00|13622.7|13602.7|13620.2|13600.2|13622.7|13602.7|13615.2|13595.2|8
1580925900000|2020-02-05 18:05:00|13611.2|13591.2|13611.2|13591.2|13611.2|13591.2|13611.2|13591.2|12
1580926200000|2020-02-05 18:10:00|13616.2|13596.2|13620.2|13600.2|13620.2|13600.2|13616.2|13596.2|10
1580926500000|2020-02-05 18:15:00|13621.8|13601.8|13624.7|13604.7|13624.7|13604.7|13621.8|13601.8|4
1580926800000|2020-02-05 18:20:00|13622.7|13602.7|13623.7|13603.7|13623.7|13603.7|13615.3|13595.3|12
1580927400000|2020-02-05 18:30:00|13616.2|13596.2|13615.3|13595.3|13616.2|13596.2|13610.3|13590.3|12
1580928000000|2020-02-05 18:40:00|13617.8|13597.8|13621.3|13601.3|13621.3|13601.3|13617.8|13597.8|5
1580928300000|2020-02-05 18:45:00|13622.8|13602.8|13627.8|13607.8|13627.8|13607.8|13622.8|13602.8|3
1580928600000|2020-02-05 18:50:00|13630.3|13610.3|13630.3|13610.3|13630.3|13610.3|13630.3|13610.3|0
1580928900000|2020-02-05 18:55:00|13629.4|13609.4|13632.8|13612.8|13632.8|13612.8|13629.4|13609.4|2
1580929200000|2020-02-05 19:00:00|13630.3|13610.3|13625.3|13605.3|13630.3|13610.3|13625.3|13605.3|1
1580929500000|2020-02-05 19:05:00|13623.8|13603.8|13628.8|13608.8|13628.8|13608.8|13610.4|13590.4|32
1580929800000|2020-02-05 19:10:00|13627.3|13607.3|13625.4|13605.4|13627.3|13607.3|13625.4|13605.4|6
1580930100000|2020-02-05 19:15:00|13626.3|13606.3|13620.4|13600.4|13626.3|13606.3|13612.9|13592.9|178
1580950800000|2020-02-06 01:00:00|13621.2|13561.2|13597.1|13557.1|13625.2|13579.6|13589.8|13549.8|7
1580951100000|2020-02-06 01:05:00|13595.6|13555.6|13613.7|13573.7|13613.7|13573.7|13578.1|13555.6|1
1580951400000|2020-02-06 01:10:00|13600.6|13580.6|13603.7|13583.7|13603.7|13583.7|13593.7|13573.7|0
1580952000000|2020-02-06 01:20:00|13608.7|13588.7|13611.2|13591.2|13611.2|13591.2|13608.7|13588.7|5
1580952900000|2020-02-06 01:35:00|13611.3|13591.3|13611.3|13591.3|13611.3|13591.3|13611.3|13591.3|0
1580954700000|2020-02-06 02:05:00|13612.8|13592.8|13616.3|13596.3|13617.8|13597.8|13612.8|13592.8|0
1580955300000|2020-02-06 02:15:00|13618.8|13598.8|13618.8|13598.8|13618.8|13598.8|13618.8|13598.8|0
1580955600000|2020-02-06 02:20:00|13618.9|13598.9|13618.9|13598.9|13618.9|13598.9|13618.9|13598.9|0
1580957700000|2020-02-06 02:55:00|13614.9|13594.9|13614.9|13594.9|13614.9|13594.9|13614.9|13594.9|0
1580999400000|2020-02-06 14:30:00|13622|13602|13625.5|13605.5|13625.5|13605.5|13621|13601|4
1580999700000|2020-02-06 14:35:00|13627|13607|13632|13612|13632|13612|13627|13607|6
1581000000000|2020-02-06 14:40:00|13627.5|13607.5|13621.1|13601.1|13627.5|13607.5|13621|13601|5
1581000300000|2020-02-06 14:45:00|13618.6|13598.6|13621.1|13601.1|13621.1|13601.1|13616.1|13596.1|10
1581000600000|2020-02-06 14:50:00|13618.6|13598.6|13617.1|13597.1|13623.6|13603.6|13608.6|13588.6|33
1581000900000|2020-02-06 14:55:00|13620.1|13600.1|13630.6|13610.6|13634.6|13614.6|13620.1|13600.1|8
1581001200000|2020-02-06 15:00:00|13629.1|13609.1|13628.6|13608.6|13632.1|13612.1|13627.1|13607.1|6
1581001800000|2020-02-06 15:10:00|13628.1|13608.1|13628.1|13608.1|13628.1|13608.1|13628.1|13608.1|30
1581002100000|2020-02-06 15:15:00|13630.6|13610.6|13628.1|13608.1|13630.6|13610.6|13628.1|13608.1|1
1581002400000|2020-02-06 15:20:00|13629.6|13609.6|13630.6|13610.6|13630.6|13610.6|13629.6|13609.6|2
1581002700000|2020-02-06 15:25:00|13630.7|13610.7|13630.7|13610.7|13630.7|13610.7|13630.7|13610.7|1
1581003300000|2020-02-06 15:35:00|13628.2|13608.2|13625.7|13605.7|13628.2|13608.2|13625.7|13605.7|9
1581003600000|2020-02-06 15:40:00|13617.7|13597.7|13605.7|13585.7|13617.7|13597.7|13605.7|13585.7|14
1581003900000|2020-02-06 15:45:00|13603.2|13583.2|13609.2|13589.2|13609.2|13589.2|13597.2|13577.2|9
1581004200000|2020-02-06 15:50:00|||||||||3
1581004800000|2020-02-06 16:00:00|||||||||36
1581005100000|2020-02-06 16:05:00|13609.3|13589.3|13609.3|13589.3|13609.3|13589.3|13609.3|13589.3|2
1581005400000|2020-02-06 16:10:00|||||||||7
1581005700000|2020-02-06 16:15:00|13606.8|13586.8|13606.8|13586.8|13606.8|13586.8|13606.8|13586.8|15
1581006000000|2020-02-06 16:20:00|13605.8|13585.8|13600.8|13580.8|13605.8|13585.8|13600.8|13580.8|4
1581006300000|2020-02-06 16:25:00|13609.3|13589.3|13609.3|13589.3|13609.3|13589.3|13609.3|13589.3|3
1581006600000|2020-02-06 16:30:00|13606.8|13586.8|13606.8|13586.8|13606.8|13586.8|13606.8|13586.8|1
1581006900000|2020-02-06 16:35:00|||||||||20
1581007200000|2020-02-06 16:40:00|13609.3|13589.3|13609.3|13589.3|13609.3|13589.3|13609.3|13589.3|0
1581007800000|2020-02-06 16:50:00|13608.3|13588.3|13603.4|13583.4|13608.3|13588.3|13603.3|13583.3|1
1581008100000|2020-02-06 16:55:00|13608.4|13588.4|13608.4|13588.4|13608.4|13588.4|13608.4|13588.4|2
1581010200000|2020-02-06 17:30:00|13611.9|13591.9|13613.4|13593.4|13613.4|13593.4|13611.9|13591.9|5
1581010500000|2020-02-06 17:35:00|13613.5|13593.5|13613.5|13593.5|13613.5|13593.5|13613.5|13593.5|0
1581010800000|2020-02-06 17:40:00|13616|13596|13616|13596|13616|13596|13616|13596|3
1581011100000|2020-02-06 17:45:00|13613.5|13593.5|13613.5|13593.5|13613.5|13593.5|13613.5|13593.5|0
1581011700000|2020-02-06 17:55:00|||||||||1
1581012000000|2020-02-06 18:00:00|13611|13591|13616|13596|13618.5|13598.5|13608|13588|17
1581012300000|2020-02-06 18:05:00|13612|13592|13613.5|13593.5|13613.5|13593.5|13608.5|13588.5|1
1581012900000|2020-02-06 18:15:00|13616.5|13596.5|13618.5|13598.5|13618.5|13598.5|13616.5|13596.5|0
1581013200000|2020-02-06 18:20:00|13618.6|13598.6|13621.1|13601.1|13621.1|13601.1|13618.6|13598.6|3
1581013500000|2020-02-06 18:25:00|13619.6|13599.6|13617.1|13597.1|13619.6|13599.6|13617.1|13597.1|1
1581014400000|2020-02-06 18:40:00|13622.1|13602.1|13623.6|13603.6|13623.6|13603.6|13622.1|13602.1|0
1581015300000|2020-02-06 18:55:00|13622.1|13602.1|13622.1|13602.1|13622.1|13602.1|13620.6|13600.6|5
1581015600000|2020-02-06 19:00:00|13622.2|13602.2|13622.2|13602.2|13622.2|13602.2|13622.2|13602.2|0
1581015900000|2020-02-06 19:05:00|13623.2|13603.2|13621.2|13601.2|13623.2|13603.2|13619.7|13599.7|0
1581016200000|2020-02-06 19:10:00|13619.7|13599.7|13617.2|13597.2|13619.7|13599.7|13614.7|13594.7|1
1581016500000|2020-02-06 19:15:00|13618.7|13598.7|13609.2|13589.2|13618.7|13598.7|13607.7|13587.7|150
1581037200000|2020-02-07 01:00:00|13604.5|13584.5|13604.5|13584.5|13604.5|13584.5|13604.5|13584.5|3
1581039300000|2020-02-07 01:35:00|13604.6|13584.6|13604.6|13584.6|13604.6|13584.6|13604.6|13584.6|0
1581041400000|2020-02-07 02:10:00|13603.6|13583.6|13603.6|13583.6|13603.6|13583.6|13603.6|13583.6|0
1581042300000|2020-02-07 02:25:00|13602.6|13582.6|13601.1|13581.1|13602.6|13582.6|13601.1|13581.1|1
1581042600000|2020-02-07 02:30:00|13601.2|13581.2|13602.6|13582.6|13602.6|13582.6|13601.2|13581.2|1
1581042900000|2020-02-07 02:35:00|13602.7|13582.7|13602.7|13582.7|13602.7|13582.7|13602.7|13582.7|0
1581043200000|2020-02-07 02:40:00|13601.2|13581.2|13601.2|13581.2|13601.2|13581.2|13600.2|13580.2|0
1581085800000|2020-02-07 14:30:00|13611.3|13591.3|13625.3|13605.3|13625.3|13605.3|13607.4|13587.4|26
1581086100000|2020-02-07 14:35:00|13626.3|13606.3|13622.4|13602.4|13631.3|13611.3|13620.3|13600.3|6
1581086700000|2020-02-07 14:45:00|13620.9|13600.9|13621.4|13601.4|13621.4|13601.4|13612.4|13592.4|7
1581087300000|2020-02-07 14:55:00|13622.8|13602.8|13623.1|13603.1|13633.9|13613.9|13622.8|13602.8|63
1581087600000|2020-02-07 15:00:00|13626|13606|13623.1|13603.1|13626|13606|13623.1|13603.1|2
1581087900000|2020-02-07 15:05:00|13622|13602|13622|13602|13622|13602|13622|13602|0
1581088200000|2020-02-07 15:10:00|13623.1|13603.1|13619.6|13599.6|13623.1|13603.1|13617.1|13597.1|5
1581088500000|2020-02-07 15:15:00|13618.1|13598.1|13613.5|13593.5|13618.1|13598.1|13613.1|13593.1|0
1581088800000|2020-02-07 15:20:00|13614.6|13594.6|13612.1|13592.1|13616|13596|13612.1|13592.1|1
1581089400000|2020-02-07 15:30:00|13613.6|13593.6|13613.6|13593.6|13614.6|13594.6|13613.6|13593.6|2
1581089700000|2020-02-07 15:35:00|13615|13595|13612.1|13592.1|13616.1|13596.1|13612.1|13592.1|2
1581090000000|2020-02-07 15:40:00|||||||||1
1581090300000|2020-02-07 15:45:00|13615|13595|13636.1|13616.1|13636.1|13616.1|13614.6|13594.6|41
1581090600000|2020-02-07 15:50:00|13640.5|13620.5|13639|13619|13640.5|13620.5|13639|13619|3
1581090900000|2020-02-07 15:55:00|13690.7|13670.7|13695.9|13675.9|13695.9|13675.9|13676.3|13656.3|92
1581091200000|2020-02-07 16:00:00|13701.7|13681.7|13692|13672|13701.7|13681.7|13689|13669|6
1581091500000|2020-02-07 16:05:00|13689|13669|13684.2|13664.2|13692|13672|13682.8|13662.8|3
1581091800000|2020-02-07 16:10:00|13692|13672|13689.5|13669.5|13699.9|13679.9|13676.3|13656.3|4
1581092100000|2020-02-07 16:15:00|13697|13677|13694.5|13674.5|13697|13677|13694.5|13674.5|0
1581092400000|2020-02-07 16:20:00|13695.5|13675.5|13695.5|13675.5|13695.5|13675.5|13695.5|13675.5|1
1581092700000|2020-02-07 16:25:00|13699.5|13679.5|13713.1|13693.1|13718.1|13698.1|13699.5|13679.5|3
1581093000000|2020-02-07 16:30:00|13704.1|13684.1|13699.1|13679.1|13704.1|13684.1|13691|13658.1|9
1581093300000|2020-02-07 16:35:00|13700.2|13680.2|13700.2|13680.2|13701.2|13681.2|13700.2|13680.2|13
1581093600000|2020-02-07 16:40:00|13707.7|13687.7|13719.1|13699.1|13726.9|13706.9|13707.7|13687.7|6
1581093900000|2020-02-07 16:45:00|13723.1|13683.1|13691.6|13671.6|13723.1|13686.6|13691.6|13671.6|4
1581094200000|2020-02-07 16:50:00|13690.2|13670.2|13686.7|13666.7|13690.2|13670.2|13686.6|13666.6|0
1581094500000|2020-02-07 16:55:00|13698.5|13678.5|13698.5|13678.5|13698.5|13678.5|13698.5|13678.5|5
1581094800000|2020-02-07 17:00:00|||||||||5
1581095100000|2020-02-07 17:05:00|13700|13680|13700|13680|13700|13680|13700|13680|1
1581095400000|2020-02-07 17:10:00|13699|13679|13704.2|13684.2|13704.2|13684.2|13696.9|13676.9|5
1581095700000|2020-02-07 17:15:00|13706.7|13686.7|13695.3|13675.3|13706.7|13686.7|13695.3|13675.3|5
1581096000000|2020-02-07 17:20:00|13694.2|13674.2|13701.7|13681.7|13701.7|13681.7|13694.2|13674.2|3
1581096300000|2020-02-07 17:25:00|13699.2|13679.2|13701.7|13681.7|13701.7|13681.7|13698.6|13678.6|6
1581096600000|2020-02-07 17:30:00|13700.7|13680.7|13692.6|13672.6|13700.7|13680.7|13692.6|13672.6|11
1581096900000|2020-02-07 17:35:00|13688|13668|13695.7|13675.7|13695.7|13675.7|13688|13668|7
1581097200000|2020-02-07 17:40:00|13700.7|13680.7|13700.7|13680.7|13700.7|13680.7|13700.7|13680.7|0
1581097500000|2020-02-07 17:45:00|||||||||1
1581098100000|2020-02-07 17:55:00|13700.8|13680.8|13701.8|13681.8|13703.3|13683.3|13700.8|13680.8|2
1581098400000|2020-02-07 18:00:00|13696.6|13676.6|13698.3|13678.3|13700.8|13680.8|13696.6|13676.6|3
1581098700000|2020-02-07 18:05:00|13699.7|13679.7|13699.7|13679.7|13702.2|13682.2|13697.2|13677.2|1
1581099000000|2020-02-07 18:10:00|13695.1|13675.1|13692.2|13672.2|13695.1|13675.1|13692.2|13672.2|6
1581099300000|2020-02-07 18:15:00|13694.3|13674.3|13694.4|13674.4|13694.4|13674.4|13694.3|13674.3|4
1581099900000|2020-02-07 18:25:00|13695.4|13675.4|13695.4|13675.4|13696.9|13676.9|13694.4|13674.4|2
1581100200000|2020-02-07 18:30:00|13696.9|13676.9|13696.9|13676.9|13698.3|13678.3|13696.9|13676.9|0
1581100500000|2020-02-07 18:35:00|13698.3|13678.3|13707.3|13687.3|13707.3|13687.3|13692.3|13672.3|23
1581100800000|2020-02-07 18:40:00|13705.8|13685.8|13710.9|13690.9|13710.9|13690.9|13703.8|13683.8|3
1581101400000|2020-02-07 18:50:00|13709.8|13689.8|13707.3|13687.3|13710.9|13690.9|13705.9|13685.9|4
1581101700000|2020-02-07 18:55:00|13709.4|13689.4|13710.9|13690.9|13710.9|13690.9|13709.4|13689.4|17
1581102300000|2020-02-07 19:05:00|13709.5|13689.5|13705.9|13685.9|13709.5|13689.5|13703.4|13683.4|2
1581102600000|2020-02-07 19:10:00|13707.4|13687.4|13702.4|13682.4|13710.9|13690.9|13702.4|13682.4|7
1581102900000|2020-02-07 19:15:00|13703.8|13683.8|13707.8|13687.8|13708.8|13688.8|13700.3|13680.3|8
1581296400000|2020-02-10 01:00:00|13684.6|13664.6|13703.7|13683.7|13706.2|13686.2|13684.6|13664.6|1
1581298200000|2020-02-10 01:30:00|13708.7|13688.7|13708.7|13688.7|13708.7|13688.7|13708.7|13688.7|0
1581298500000|2020-02-10 01:35:00|13707.4|13687.4|13706.2|13686.2|13707.4|13687.4|13706.2|13686.2|1
1581299100000|2020-02-10 01:45:00|13706.3|13686.3|13706.3|13686.3|13706.3|13686.3|13706.3|13686.3|0
1581301800000|2020-02-10 02:30:00|13706.4|13686.4|13706.4|13686.4|13706.4|13686.4|13706.4|13686.4|0
1581302700000|2020-02-10 02:45:00|13705|13685|13705|13685|13705|13685|13705|13685|0
1581303300000|2020-02-10 02:55:00|13705.1|13685.1|13705.1|13685.1|13705.1|13685.1|13705.1|13685.1|0
1581345000000|2020-02-10 14:30:00|13701.1|13661.1|13812.1|13792.1|13818.1|13795.6|13693.7|13661.1|167
1581345300000|2020-02-10 14:35:00|13817.1|13797.1|13812.1|13792.1|13818.2|13798.2|13799.6|13779.6|18
1581345600000|2020-02-10 14:40:00|13808.1|13788.1|13875.1|13855.1|13915|13883.7|13806.7|13786.7|72
1581345900000|2020-02-10 14:45:00|13868.9|13848.9|13882.9|13862.9|13889|13869|13862.6|13835.1|20
1581346200000|2020-02-10 14:50:00|13877.9|13857.9|13886.2|13866.2|13892.7|13872.7|13876.6|13856.6|4
1581346500000|2020-02-10 14:55:00|13887.6|13867.6|13894.9|13874.9|13894.9|13874.9|13863.9|13843.9|19
1581346800000|2020-02-10 15:00:00|13892.4|13872.4|13892.4|13872.4|13898.8|13878.8|13892.4|13872.4|22
1581347100000|2020-02-10 15:05:00|13891.1|13871.1|13857.3|13817.3|13891.1|13871.1|13857.3|13817.3|6
1581347400000|2020-02-10 15:10:00|13856.1|13816.1|13855.6|13835.6|13858.6|13837.1|13842.3|13816.1|17
1581347700000|2020-02-10 15:15:00|13857|13837|13857.8|13837.8|13871.7|13851.7|13840.5|13820.5|14
1581348000000|2020-02-10 15:20:00|13851.2|13831.2|13848.9|13828.9|13871.5|13851.5|13848.9|13820.2|30
1581348300000|2020-02-10 15:25:00|13852.9|13832.9|13870|13850|13873.9|13853.9|13852.9|13832.9|3
1581348600000|2020-02-10 15:30:00|13868.9|13848.9|13872.7|13852.7|13889.2|13869.2|13868.9|13848.9|24
1581348900000|2020-02-10 15:35:00|13866.4|13846.4|13852.6|13832.6|13866.4|13846.4|13848.9|13828.9|17
1581349200000|2020-02-10 15:40:00|13851.4|13831.4|13841.4|13821.4|13851.4|13831.4|13840.2|13820.2|8
1581349500000|2020-02-10 15:45:00|13842.7|13822.7|13845.1|13825.1|13845.1|13825.1|13842.7|13822.7|5
1581349800000|2020-02-10 15:50:00|13848.8|13828.8|13853.9|13833.9|13853.9|13833.9|13848.8|13828.8|101
1581350100000|2020-02-10 15:55:00|13852.6|13832.6|13842.5|13822.5|13856.1|13836.1|13842.5|13822.5|78
1581350400000|2020-02-10 16:00:00|13843.6|13823.6|13856.1|13836.1|13876.3|13856.3|13843.6|13823.6|17
1581350700000|2020-02-10 16:05:00|13857.5|13837.5|13868.8|13848.8|13868.8|13848.8|13857.5|13837.5|5
1581351000000|2020-02-10 16:10:00|13866.3|13846.3|13866.3|13846.3|13866.3|13846.3|13866.3|13846.3|4
1581351300000|2020-02-10 16:15:00|13865|13845|13865|13845|13865|13845|13865|13845|0
1581351600000|2020-02-10 16:20:00|13866.2|13846.2|13853.8|13833.8|13866.2|13846.2|13853.8|13833.8|4
1581351900000|2020-02-10 16:25:00|13853.9|13833.9|13858.9|13838.9|13861.4|13841.4|13853.9|13833.9|5
1581352200000|2020-02-10 16:30:00|13857.5|13837.5|13846.2|13826.2|13857.5|13837.5|13846.2|13826.2|7
1581352500000|2020-02-10 16:35:00|13847.5|13827.5|13846.4|13826.4|13848.9|13828.9|13843.9|13823.9|8
1581352800000|2020-02-10 16:40:00|13847.6|13827.6|13847.6|13827.6|13852.7|13832.6|13842.7|13812.7|20
1581353100000|2020-02-10 16:45:00|13846.3|13826.3|13838.8|13818.8|13846.3|13826.3|13838.8|13818.8|2
1581353400000|2020-02-10 16:50:00|13840.1|13820.1|13840.1|13820.1|13840.1|13820.1|13840.1|13820.1|2
1581353700000|2020-02-10 16:55:00|13841.4|13821.4|13841.7|13821.7|13851.4|13831.4|13837.9|13817.9|64
1581354000000|2020-02-10 17:00:00|13847.9|13827.9|13845.3|13825.3|13851.6|13831.6|13844.1|13824.1|43
1581354300000|2020-02-10 17:05:00|||||||||4
1581354600000|2020-02-10 17:10:00|13844.1|13824.1|13842.8|13822.8|13844.1|13824.1|13836.8|13816.8|2
1581354900000|2020-02-10 17:15:00|13841.6|13821.6|13839.1|13819.1|13841.6|13821.6|13839.1|13819.1|3
1581355200000|2020-02-10 17:20:00|13840.5|13820.5|13843|13823|13843|13823|13840.5|13820.5|3
1581355500000|2020-02-10 17:25:00|||||||||2
1581355800000|2020-02-10 17:30:00|||||||||4
1581356100000|2020-02-10 17:35:00|13840.3|13820.3|13843|13823|13843|13823|13840.3|13820.3|4
1581356400000|2020-02-10 17:40:00|||||||||4
1581356700000|2020-02-10 17:45:00|13858|13818|13854.3|13834.3|13858.3|13838.3|13854.3|13818|4
1581357000000|2020-02-10 17:50:00|13851.7|13831.7|13851.7|13831.7|13851.7|13831.7|13851.7|13831.7|3
1581357300000|2020-02-10 17:55:00|13854.4|13834.4|13854.4|13834.4|13854.4|13834.4|13854.4|13834.4|5
1581357600000|2020-02-10 18:00:00|||||||||4
1581358200000|2020-02-10 18:10:00|13845.4|13825.4|13845.4|13825.4|13845.4|13825.4|13842.9|13822.9|10
1581358500000|2020-02-10 18:15:00|13851.8|13831.8|13844.3|13824.3|13855.6|13835.6|13825.7|13805.7|14
1581358800000|2020-02-10 18:20:00|13852.2|13832.2|13820.5|13800.5|13852.2|13832.2|13808.2|13788.2|22
1581359100000|2020-02-10 18:25:00|13816.8|13796.8|13824.1|13804.1|13824.1|13804.1|13816.8|13796.8|16
1581359400000|2020-02-10 18:30:00|13823|13803|13809.3|13789.3|13824.3|13804.3|13806.8|13786.8|3
1581359700000|2020-02-10 18:35:00|13808|13788|13789.3|13769.3|13808|13788|13786.8|13766.8|4
1581360000000|2020-02-10 18:40:00|13790.5|13770.5|13800.5|13780.5|13801.8|13781.8|13789.3|13769.3|9
1581360300000|2020-02-10 18:45:00|13802.9|13782.9|13811.7|13791.7|13814.3|13794.3|13802.9|13782.9|8
1581360600000|2020-02-10 18:50:00|13813|13793|13806.8|13786.8|13814.2|13794.2|13805.5|13785.5|5
1581360900000|2020-02-10 18:55:00|13806.9|13786.9|13806.6|13786.6|13808|13788|13803|13783|32
1581361200000|2020-02-10 19:00:00|13805.4|13785.4|13804.2|13784.2|13805.4|13785.4|13804.2|13784.2|3
1581361500000|2020-02-10 19:05:00|13805.5|13785.5|13785.4|13765.4|13807.9|13787.9|13785.4|13765.4|6
1581361800000|2020-02-10 19:10:00|13787.9|13767.9|13802.8|13782.8|13811.5|13791.5|13786.6|13766.6|44
1581362100000|2020-02-10 19:15:00|13804|13784|13814|13774|13814|13785.3|13802.9|13774|1
1581382800000|2020-02-11 01:00:00|13844.9|13784.9|13848.9|13808.9|13857.6|13811.4|13844.9|13784.9|0
1581383100000|2020-02-11 01:05:00|13850.1|13810.1|13851.4|13811.4|13851.4|13811.4|13850.1|13810.1|0
1581383700000|2020-02-11 01:15:00|13853.9|13813.9|13853.9|13813.9|13853.9|13813.9|13853.9|13813.9|0
1581384000000|2020-02-11 01:20:00|13852.7|13812.7|13851.6|13811.6|13852.7|13812.7|13851.6|13811.6|0
1581384600000|2020-02-11 01:30:00|13838.9|13818.9|13839|13819|13839|13819|13838.9|13818.9|0
1581386700000|2020-02-11 02:05:00|13851.6|13811.6|13851.7|13811.7|13851.7|13811.7|13851.6|13811.6|0
1581389400000|2020-02-11 02:50:00|13851.8|13811.8|13851.8|13811.8|13851.8|13811.8|13851.8|13811.8|0
1581431400000|2020-02-11 14:30:00|13803.3|13763.3|13812|13772|13815.8|13775.8|13803.3|13763.3|10
1581431700000|2020-02-11 14:35:00|13799.4|13779.4|13785.7|13765.7|13799.4|13779.4|13779.4|13759.4|15
1581432000000|2020-02-11 14:40:00|13786.9|13766.9|13784.4|13764.4|13786.9|13766.9|13784.3|13764.3|77
1581432300000|2020-02-11 14:45:00|||||||||6
1581432600000|2020-02-11 14:50:00|13788|13768|13791.9|13771.9|13791.9|13771.9|13788|13768|5
1581432900000|2020-02-11 14:55:00|13793.2|13773.2|13819.3|13799.3|13821.8|13801.8|13793.2|13773.2|63
1581433200000|2020-02-11 15:00:00|13820.6|13800.6|13818.1|13798.1|13820.6|13800.6|13818.1|13798.1|5
1581433500000|2020-02-11 15:05:00|13824.4|13804.4|13832|13812|13832|13812|13824.4|13804.4|6
1581433800000|2020-02-11 15:10:00|13828.1|13808.1|13828.1|13808.1|13828.1|13808.1|13828.1|13808.1|7
1581434100000|2020-02-11 15:15:00|13833.3|13813.3|13834.4|13814.4|13839.4|13819.4|13833.3|13813.3|26
1581434400000|2020-02-11 15:20:00|13835.7|13815.7|13834.4|13814.4|13836.9|13816.9|13831.9|13811.9|21
1581434700000|2020-02-11 15:25:00|13823.1|13803.1|13823.1|13803.1|13823.1|13803.1|13823.1|13803.1|12
1581435000000|2020-02-11 15:30:00|13821.8|13801.8|13823.1|13803.1|13823.1|13803.1|13821.8|13801.8|7
1581435600000|2020-02-11 15:40:00|||||||||6
1581435900000|2020-02-11 15:45:00|13820.6|13800.6|13823.2|13803.2|13823.2|13803.2|13820.6|13800.6|6
1581436200000|2020-02-11 15:50:00|||||||||31
1581436500000|2020-02-11 15:55:00|13825.6|13805.6|13830.7|13810.7|13834.5|13814.5|13825.6|13805.6|11
1581436800000|2020-02-11 16:00:00|13829.4|13809.4|13825.7|13805.7|13829.4|13809.4|13820.8|13800.8|20
1581437100000|2020-02-11 16:05:00|13824.4|13804.4|13825.7|13805.7|13826.9|13806.9|13820.7|13800.7|14
1581437400000|2020-02-11 16:10:00|13824.4|13804.4|13825.7|13805.7|13825.7|13805.7|13824.4|13804.4|21
1581437700000|2020-02-11 16:15:00|13828.2|13808.2|13823.2|13803.2|13828.2|13808.2|13818.2|13798.2|11
1581438000000|2020-02-11 16:20:00|13818.2|13798.2|13823.2|13803.2|13828.2|13808.2|13818.2|13798.2|10
1581438300000|2020-02-11 16:25:00|13823.3|13803.3|13828.3|13808.3|13828.3|13808.3|13823.3|13803.3|63
1581438600000|2020-02-11 16:30:00|13829.5|13809.5|13828.3|13808.3|13829.5|13809.5|13822|13802|14
1581438900000|2020-02-11 16:35:00|13825.7|13805.7|13827|13807|13827|13807|13822|13802|2
1581439200000|2020-02-11 16:40:00|13825.8|13805.8|13827|13807|13827|13807|13823.3|13803.3|11
1581439500000|2020-02-11 16:45:00|13825.8|13805.8|13823.3|13803.3|13827|13807|13819.5|13799.5|5
1581439800000|2020-02-11 16:50:00|13825.8|13805.8|13823.3|13803.3|13827|13807|13823.3|13803.3|14
1581440100000|2020-02-11 16:55:00|13814.5|13794.5|13789.6|13769.6|13814.5|13794.5|13789.5|13765.8|77
1581440400000|2020-02-11 17:00:00|13785.8|13765.8|13785.8|13765.8|13785.8|13765.8|13785.8|13765.8|6
1581440700000|2020-02-11 17:05:00|13785.9|13765.9|13783.4|13763.4|13785.9|13765.9|13782.1|13762.1|10
1581441000000|2020-02-11 17:10:00|13782.1|13762.1|13754.5|13734.5|13782.1|13762.1|13748.2|13728.2|29
1581441300000|2020-02-11 17:15:00|13752|13732|13755.8|13735.8|13755.8|13735.8|13732|13712|13
1581441600000|2020-02-11 17:20:00|13748.5|13728.5|13723.3|13703.3|13749.5|13729.5|13723.3|13703.3|23
1581441900000|2020-02-11 17:25:00|13722.1|13702.1|13692.1|13672.1|13734.6|13714.6|13676|13656|68
1581442200000|2020-02-11 17:30:00|13693.4|13673.4|13718.4|13698.4|13723.3|13703.3|13693.4|13673.4|43
1581442800000|2020-02-11 17:40:00|13710.8|13690.8|13703.5|13683.5|13710.8|13690.8|13703.4|13683.4|10
1581443100000|2020-02-11 17:45:00|13709.7|13689.7|13706|13686|13709.7|13689.7|13703.5|13683.5|12
1581443400000|2020-02-11 17:50:00|13712.3|13692.3|13711|13691|13712.3|13692.3|13711|13691|7
1581443700000|2020-02-11 17:55:00|13722.3|13702.3|13723.5|13703.5|13723.5|13703.5|13722.3|13702.3|14
1581444000000|2020-02-11 18:00:00|||||||||7
1581444300000|2020-02-11 18:05:00|13724.7|13704.7|13724.7|13704.7|13728.5|13708.5|13724.7|13704.7|15
1581444600000|2020-02-11 18:10:00|13723.5|13703.5|13712.3|13692.3|13723.5|13703.5|13709.7|13689.7|3
1581444900000|2020-02-11 18:15:00|13709.7|13689.7|13711|13691|13712.3|13692.3|13709.7|13689.7|10
1581445200000|2020-02-11 18:20:00|13712.3|13692.3|13711.1|13691.1|13712.3|13692.3|13711|13691|3
1581445500000|2020-02-11 18:25:00|||||||||6
1581445800000|2020-02-11 18:30:00|13707.3|13687.3|13706|13686|13707.3|13687.3|13706|13686|16
1581446100000|2020-02-11 18:35:00|13693.3|13673.3|13696|13676|13696|13676|13688.5|13668.5|8
1581446400000|2020-02-11 18:40:00|13687.3|13667.3|13693.5|13673.5|13696|13676|13684.8|13664.8|21
1581446700000|2020-02-11 18:45:00|13689.7|13669.7|13701.1|13681.1|13702.3|13682.3|13687.3|13667.3|19
1581447000000|2020-02-11 18:50:00|13693.4|13673.4|13689.8|13669.8|13697.4|13677.4|13667.3|13647.2|33
1581447300000|2020-02-11 18:55:00|13696.1|13676.1|13722.4|13702.4|13739.9|13719.9|13694.7|13674.7|21
1581447600000|2020-02-11 19:00:00|13726.1|13706.1|13732.4|13712.4|13732.4|13712.4|13726.1|13706.1|1
1581447900000|2020-02-11 19:05:00|13733.6|13713.6|13732.3|13712.3|13733.6|13713.6|13732.3|13712.3|7
1581448200000|2020-02-11 19:10:00|13734.8|13714.8|13739.8|13719.8|13752.4|13719.9|13718.6|13698.6|14
1581448500000|2020-02-11 19:15:00|13741.1|13721.1|13734.9|13714.9|13754.8|13722.3|13734.9|13713.6|2
1581469200000|2020-02-12 01:00:00|13750.8|13690.8|13742|13702|13750.8|13703.3|13709.5|13688.3|2
1581469500000|2020-02-12 01:05:00|13743.3|13703.3|13742.1|13702.1|13743.3|13703.3|13742|13702|0
1581469800000|2020-02-12 01:10:00|13730.8|13710.8|13729.6|13709.6|13740.8|13710.8|13728.3|13700.8|0
1581470700000|2020-02-12 01:25:00|13734.6|13694.6|13728.3|13708.3|13734.6|13708.3|13719.6|13690.9|1
1581471000000|2020-02-12 01:30:00|13723.4|13703.4|13719.6|13699.6|13723.4|13703.4|13719.6|13699.6|1
1581471300000|2020-02-12 01:35:00|13717.1|13697.1|13714.6|13694.6|13717.1|13697.1|13712.1|13692.1|0
1581471900000|2020-02-12 01:45:00|13714.7|13694.7|13714.7|13694.7|13714.7|13694.7|13714.7|13694.7|0
1581472500000|2020-02-12 01:55:00|13708.5|13688.5|13712.2|13672.2|13712.2|13688.5|13708.5|13672.2|1
1581472800000|2020-02-12 02:00:00|13711|13671|13707.2|13667.2|13711|13671|13707.2|13667.2|0
1581474300000|2020-02-12 02:25:00|13707.3|13667.3|13707.3|13667.3|13707.3|13667.3|13707.3|13667.3|0
1581517800000|2020-02-12 14:30:00|13672.9|13652.9|13641.7|13621.7|13672.9|13652.9|13641.7|13621.7|10
1581518100000|2020-02-12 14:35:00|13642.9|13622.9|13644.2|13624.2|13644.2|13624.2|13642.9|13622.9|4
1581518400000|2020-02-12 14:40:00|13646.7|13626.7|13661.7|13641.7|13661.7|13641.7|13636.7|13616.7|14
1581518700000|2020-02-12 14:45:00|13651.7|13631.7|13650.5|13630.5|13655.5|13635.5|13646.7|13626.7|290
1581519000000|2020-02-12 14:50:00|13648|13628|13651.7|13631.7|13651.7|13631.7|13638|13618|9
1581519300000|2020-02-12 14:55:00|13654.2|13634.2|13635.5|13615.5|13656.7|13636.7|13635.5|13615.5|10
1581519600000|2020-02-12 15:00:00|13631.7|13611.7|13578|13558|13631.7|13611.7|13573|13553|60
1581519900000|2020-02-12 15:05:00|13579.2|13559.2|13593|13573|13598|13578|13575.5|13555.5|49
1581520200000|2020-02-12 15:10:00|13590.5|13570.5|13614.3|13594.3|13618|13598|13589.3|13569.3|19
1581520500000|2020-02-12 15:15:00|13615.5|13595.5|13619.3|13599.3|13620.5|13600.5|13611.8|13591.8|14
1581520800000|2020-02-12 15:20:00|13628|13608|13630.5|13610.5|13638|13618|13625.5|13605.5|78
1581521100000|2020-02-12 15:25:00|13631.8|13611.8|13650.6|13630.6|13651.8|13631.8|13631.8|13611.8|17
1581521400000|2020-02-12 15:30:00|13651.8|13631.8|13616.8|13596.8|13651.8|13631.8|13616.8|13596.8|27
1581521700000|2020-02-12 15:35:00|13620.6|13600.6|13616.8|13596.8|13621.8|13601.8|13616.8|13596.8|4
1581522000000|2020-02-12 15:40:00|13618.1|13598.1|13616.9|13596.9|13621.8|13601.8|13610.6|13590.6|7
1581522300000|2020-02-12 15:45:00|13615.6|13595.6|13595.6|13575.6|13615.6|13595.6|13594.4|13574.4|6
1581522600000|2020-02-12 15:50:00|13600.6|13580.6|13588.1|13568.1|13603.1|13583.1|13578.1|13558.1|25
1581522900000|2020-02-12 15:55:00|13583.1|13563.1|13578.1|13558.1|13583.1|13563.1|13578.1|13558.1|8
1581523200000|2020-02-12 16:00:00|13581.9|13561.9|13578.2|13558.2|13586.9|13566.9|13573.1|13553.1|60
1581523500000|2020-02-12 16:05:00|13586.9|13566.9|13595.7|13575.7|13595.7|13575.7|13585.7|13565.7|24
1581523800000|2020-02-12 16:10:00|13596.9|13576.9|13594.4|13574.4|13598.2|13578.2|13586.9|13566.9|8
1581524100000|2020-02-12 16:15:00|13593.2|13573.2|13604.5|13584.5|13614.4|13594.4|13593.2|13573.2|27
1581524400000|2020-02-12 16:20:00|13605.7|13585.7|13602|13582|13605.7|13585.7|13595.7|13575.7|7
1581524700000|2020-02-12 16:25:00|13600.7|13580.7|13602|13582|13602|13582|13599.5|13579.5|5
1581525000000|2020-02-12 16:30:00|13607|13587|13610.7|13590.7|13612|13592|13607|13587|105
1581525300000|2020-02-12 16:35:00|13610.8|13590.8|13598.2|13578.2|13610.8|13590.8|13593.2|13573.2|5
1581525600000|2020-02-12 16:40:00|13592|13572|13583.3|13563.3|13600.7|13580.7|13580.8|13560.8|10
1581525900000|2020-02-12 16:45:00|13580.8|13560.8|13578.3|13558.3|13580.8|13560.8|13577|13557|5
1581526200000|2020-02-12 16:50:00|13579.5|13559.5|13582|13562|13585.8|13565.8|13577|13557|17
1581526500000|2020-02-12 16:55:00|13580.8|13560.8|13578.3|13558.3|13580.8|13560.8|13578.3|13558.3|5
1581526800000|2020-02-12 17:00:00|13577.1|13557.1|13547.1|13527.1|13584.6|13564.6|13544.5|13524.5|22
1581527100000|2020-02-12 17:05:00|13548.3|13528.3|13522.1|13502.1|13549.6|13529.6|13519.6|13499.6|39
1581527400000|2020-02-12 17:10:00|13519.6|13499.6|13537.1|13517.1|13537.1|13517.1|13519.6|13499.6|12
1581527700000|2020-02-12 17:15:00|13543.3|13523.3|13544.6|13524.6|13544.6|13524.6|13543.3|13523.3|10
1581528000000|2020-02-12 17:20:00|13542.1|13522.1|13544.6|13524.6|13544.6|13524.6|13542.1|13522.1|7
1581528300000|2020-02-12 17:25:00|13543.4|13523.4|13538.4|13518.4|13543.4|13523.4|13519.6|13499.6|16
1581528600000|2020-02-12 17:30:00|13568.6|13548.6|13540.9|13520.9|13593.4|13573.4|13540.9|13520.9|12
1581528900000|2020-02-12 17:35:00|13542.1|13522.1|13555.9|13535.9|13560.9|13540.9|13537.2|13517.2|9
1581529200000|2020-02-12 17:40:00|13544.7|13524.7|13549.7|13529.7|13550.9|13530.9|13543.4|13523.4|5
1581529500000|2020-02-12 17:45:00|13555.9|13535.9|13562.2|13542.2|13562.2|13542.2|13555.9|13535.9|10
1581529800000|2020-02-12 17:50:00|13558.5|13538.5|13558.5|13538.5|13558.5|13538.5|13554.7|13534.7|4
1581530100000|2020-02-12 17:55:00|13559.7|13539.7|13562.2|13542.2|13568.5|13548.5|13559.7|13539.7|13
1581530400000|2020-02-12 18:00:00|13563.5|13543.5|13568.5|13548.5|13569.7|13549.7|13562.2|13542.2|5
1581530700000|2020-02-12 18:05:00|13564.7|13544.7|13563.5|13543.5|13564.7|13544.7|13561|13541|4
1581531000000|2020-02-12 18:10:00|13568.5|13548.5|13568.5|13548.5|13571|13551|13568.5|13548.5|4
1581531300000|2020-02-12 18:15:00|13572.3|13552.3|13572.3|13552.3|13573.5|13553.5|13572.3|13552.3|8
1581531600000|2020-02-12 18:20:00|13571|13551|13559.8|13539.8|13571|13551|13558.5|13538.5|7
1581531900000|2020-02-12 18:25:00|13563.5|13543.5|13563.5|13543.5|13564.8|13544.8|13563.5|13543.5|9
1581532200000|2020-02-12 18:30:00|13553.5|13533.5|13558.6|13538.6|13562.3|13542.3|13553.5|13533.5|7
1581532500000|2020-02-12 18:35:00|||||||||4
1581532800000|2020-02-12 18:40:00|13559.8|13539.8|13564.8|13544.8|13564.8|13544.8|13558.6|13538.6|9
1581533100000|2020-02-12 18:45:00|13562.3|13542.3|13563.6|13543.6|13563.6|13543.6|13557.3|13537.3|9
1581533400000|2020-02-12 18:50:00|||||||||4
1581533700000|2020-02-12 18:55:00|13556|13536|13539.9|13519.9|13556|13536|13538.6|13518.6|15
1581534000000|2020-02-12 19:00:00|13537.4|13517.4|13537.4|13517.4|13539.9|13519.9|13536.1|13516.1|7
1581534300000|2020-02-12 19:05:00|13542.4|13522.4|13526.1|13506.1|13543.6|13523.6|13522.4|13502.4|26
1581534600000|2020-02-12 19:10:00|13523.7|13503.7|13509.9|13489.9|13529.9|13509.9|13509.9|13489.9|14
1581534900000|2020-02-12 19:15:00|13518.7|13498.7|13511.1|13491.1|13518.7|13498.7|13508.7|13488.7|4
1581555600000|2020-02-13 01:00:00|13482.1|13462.1|13452.1|13432.1|13482.1|13462.1|13438.3|13417.1|18
1581555900000|2020-02-13 01:05:00|13457.1|13417.1|13449.6|13429.6|13457.1|13429.6|13437.1|13417.1|1
1581556200000|2020-02-13 01:10:00|13453.4|13433.4|13455.8|13435.8|13462.1|13442.1|13453.4|13433.4|2
1581556800000|2020-02-13 01:20:00|13455.9|13435.9|13455.9|13435.9|13455.9|13435.9|13455.9|13435.9|0
1581557400000|2020-02-13 01:30:00|13450.9|13430.9|13448.4|13428.4|13450.9|13430.9|13448.4|13428.4|0
1581557700000|2020-02-13 01:35:00|13448.5|13428.5|13442.2|13422.2|13448.5|13428.5|13442.2|13422.2|0
1581558000000|2020-02-13 01:40:00|13441|13421|13442.2|13422.2|13442.2|13422.2|13441|13421|0
1581558900000|2020-02-13 01:55:00|13439.8|13419.8|13399.7|13359.7|13439.8|13419.8|13339.7|13319.7|17
1581559200000|2020-02-13 02:00:00|13397.2|13357.2|13419.7|13379.7|13419.7|13399.7|13394.7|13357.2|1
1581559500000|2020-02-13 02:05:00|13417.3|13377.3|13398.5|13378.5|13417.3|13382.3|13391|13353.5|0
1581559800000|2020-02-13 02:10:00|13401|13361|13381|13361|13403.5|13363.5|13369.7|13349.7|1
1581560100000|2020-02-13 02:15:00|13381.1|13361.1|13383.6|13363.6|13383.6|13363.6|13381.1|13361.1|0
1581560400000|2020-02-13 02:20:00|13381.1|13361.1|13373.6|13353.6|13383.6|13363.6|13373.6|13353.6|0
1581560700000|2020-02-13 02:25:00|13378.7|13358.7|13383.6|13363.6|13383.6|13363.6|13378.7|13358.7|1
1581561300000|2020-02-13 02:35:00|13384.8|13364.8|13387.3|13367.3|13394.8|13369.8|13384.8|13354.8|0
1581561600000|2020-02-13 02:40:00|13399.9|13379.9|13416.1|13396.1|13416.1|13396.1|13399.9|13379.9|7
1581561900000|2020-02-13 02:45:00|13431.1|13411.1|13433.6|13393.6|13433.6|13411.1|13431.1|13393.6|1
1581562200000|2020-02-13 02:50:00|13431|13411|13428.7|13408.7|13441|13411.1|13424.9|13393.6|2
1581562500000|2020-02-13 02:55:00|13427.4|13407.4|13426.2|13406.2|13427.4|13407.4|13426.2|13406.2|0
1581604200000|2020-02-13 14:30:00|13400.6|13380.6|13363.1|13343.1|13415.6|13395.6|13363.1|13343.1|227
1581604500000|2020-02-13 14:35:00|13366.7|13346.7|13376.8|13356.8|13390.6|13366.8|13365.6|13345.6|13
1581604800000|2020-02-13 14:40:00|13379.3|13359.3|13365.5|13345.5|13379.3|13359.3|13361.7|13341.7|33
1581605100000|2020-02-13 14:45:00|13366.7|13346.7|13364.3|13344.3|13371.8|13351.8|13361.8|13341.8|43
1581605400000|2020-02-13 14:50:00|13363|13343|13360.6|13340.6|13363|13343|13350.8|13330.8|24
1581605700000|2020-02-13 14:55:00|13355.8|13335.8|13281.7|13261.7|13360.6|13340.6|13280.5|13260.5|43
1581606000000|2020-02-13 15:00:00|13290.5|13270.5|13258.1|13238.1|13298|13278|13246.7|13226.7|42
1581606300000|2020-02-13 15:05:00|13259.4|13239.4|13276.9|13256.9|13286.8|13266.8|13215.6|13195.6|76
1581606600000|2020-02-13 15:10:00|13275.6|13255.6|13286.8|13266.8|13291.8|13271.8|13275.6|13255.6|14
1581606900000|2020-02-13 15:15:00|13295.6|13275.6|13319.4|13299.4|13329.4|13309.4|13295.6|13275.6|57
1581607200000|2020-02-13 15:20:00|13355.7|13295.7|13367|13347|13367|13347|13334.3|13295.7|20
1581607500000|2020-02-13 15:25:00|13368.3|13348.3|13317|13297|13375.7|13355.7|13317|13297|93
1581607800000|2020-02-13 15:30:00|13319.5|13299.5|13352|13332|13352|13332|13309.5|13289.5|87
1581608100000|2020-02-13 15:35:00|13342|13322|13354.5|13334.5|13362|13342|13321.9|13301.9|52
1581608400000|2020-02-13 15:40:00|13355.6|13335.6|13358.2|13338.2|13359.5|13339.5|13355.6|13335.6|9
1581608700000|2020-02-13 15:45:00|13360.6|13340.6|13377|13357|13382|13362|13360.6|13340.6|12
1581609000000|2020-02-13 15:50:00|13384.5|13364.5|13392|13372|13400.7|13380.7|13384.5|13364.5|35
1581609300000|2020-02-13 15:55:00|13389.5|13369.5|13402|13382|13402|13382|13384.5|13364.5|28
1581609600000|2020-02-13 16:00:00|13399.6|13379.6|13403.3|13383.3|13405.8|13385.8|13398.3|13378.3|14
1581609900000|2020-02-13 16:05:00|13404.5|13384.5|13403.3|13383.3|13414.6|13394.6|13403.3|13383.3|4
1581610200000|2020-02-13 16:10:00|13402.1|13382.1|13383.3|13363.3|13402.1|13382.1|13382.1|13362.1|53
1581610500000|2020-02-13 16:15:00|13385.8|13365.8|13398.3|13378.3|13398.3|13378.3|13385.8|13365.8|12
1581610800000|2020-02-13 16:20:00|13397.1|13377.1|13389.6|13369.6|13397.1|13377.1|13384.6|13364.6|10
1581611100000|2020-02-13 16:25:00|||||||||2
1581611400000|2020-02-13 16:30:00|13384.6|13364.6|13378.3|13358.3|13384.6|13364.6|13378.3|13358.3|16
1581611700000|2020-02-13 16:35:00|13377|13357|13382.2|13362.2|13384.7|13364.7|13377|13357|4
1581612000000|2020-02-13 16:40:00|13384.8|13364.8|13383.4|13363.4|13389.6|13369.6|13383.4|13363.4|26
1581612300000|2020-02-13 16:45:00|13381|13361|13379.8|13359.8|13388.5|13368.5|13374.7|13354.7|80
1581612600000|2020-02-13 16:50:00|13378.5|13358.5|13378.5|13358.5|13378.5|13358.5|13378.5|13358.5|10
1581612900000|2020-02-13 16:55:00|13379.8|13359.8|13367.3|13347.3|13379.8|13359.8|13367.3|13347.3|16
1581613200000|2020-02-13 17:00:00|13366|13346|13372.3|13352.3|13372.3|13352.3|13366|13346|17
1581613500000|2020-02-13 17:05:00|13369.9|13349.9|13369.8|13349.8|13376|13356|13367.3|13347.3|2
1581613800000|2020-02-13 17:10:00|13369.9|13349.9|13384.9|13364.9|13384.9|13364.9|13369.9|13349.9|14
1581614100000|2020-02-13 17:15:00|13379.9|13359.9|13379.9|13359.9|13379.9|13359.9|13379.9|13359.9|10
1581614400000|2020-02-13 17:20:00|||||||||3
1581614700000|2020-02-13 17:25:00|||||||||10
1581615000000|2020-02-13 17:30:00|13378.7|13358.7|13379.9|13359.9|13379.9|13359.9|13377.4|13357.4|0
1581615300000|2020-02-13 17:35:00|||||||||12
1581615600000|2020-02-13 17:40:00|13381.1|13361.1|13378.6|13358.6|13382.4|13362.4|13378.6|13358.6|10
1581615900000|2020-02-13 17:45:00|13378.7|13358.7|13378.7|13358.7|13378.7|13358.7|13378.7|13358.7|3
1581616200000|2020-02-13 17:50:00|13381.3|13361.3|13385|13365|13385|13365|13381.3|13361.3|12
1581616500000|2020-02-13 17:55:00|||||||||2
1581616800000|2020-02-13 18:00:00|13386.3|13366.3|13389.9|13369.9|13389.9|13369.9|13386.3|13366.3|34
1581617100000|2020-02-13 18:05:00|13386.1|13366.1|13382.5|13362.5|13386.1|13366.1|13382.5|13362.5|1
1581617400000|2020-02-13 18:10:00|13384.9|13364.9|13408.7|13388.7|13408.7|13388.7|13384.9|13364.9|3
1581617700000|2020-02-13 18:15:00|13406.3|13386.3|13424.9|13404.9|13427.4|13407.4|13403.7|13383.7|18
1581618000000|2020-02-13 18:20:00|13415|13395|13423.7|13403.7|13423.7|13403.7|13413.7|13393.7|20
1581618300000|2020-02-13 18:25:00|13424.9|13404.9|13428.8|13408.8|13431.1|13411.1|13423.8|13403.8|2
1581618600000|2020-02-13 18:30:00|13430|13410|13430|13410|13430|13410|13430|13410|12
1581618900000|2020-02-13 18:35:00|13427.5|13407.5|13430|13410|13430|13410|13427.5|13407.5|6
1581619200000|2020-02-13 18:40:00|13428.7|13408.7|13428.7|13408.7|13428.7|13408.7|13428.7|13408.7|29
1581619500000|2020-02-13 18:45:00|13433.7|13413.7|13433.7|13413.7|13433.7|13413.7|13431.2|13411.2|4
1581619800000|2020-02-13 18:50:00|||||||||10
1581620100000|2020-02-13 18:55:00|||||||||3
1581620400000|2020-02-13 19:00:00|13446.2|13426.2|13448.7|13428.7|13449.9|13429.9|13440.2|13420.2|15
1581620700000|2020-02-13 19:05:00|13448.8|13428.8|13448.8|13428.8|13451.2|13431.2|13446.4|13426.4|10
1581621000000|2020-02-13 19:10:00|13447.6|13427.6|13436.3|13416.3|13455|13435|13436.3|13416.3|12
1581621300000|2020-02-13 19:15:00|13435.1|13415.1|13432.5|13412.5|13455.2|13435.2|13427.6|13391.5|7
1581642000000|2020-02-14 01:00:00|13427.3|13387.3|13377.3|13337.3|13427.3|13394.8|13369.8|13329.8|2
1581642300000|2020-02-14 01:05:00|13365|13345|13379.9|13339.9|13382.4|13345|13365|13334.7|0
1581642600000|2020-02-14 01:10:00|13381|13341|13391.1|13351.1|13397.6|13373.6|13366|13339.9|1
1581643200000|2020-02-14 01:20:00|13392.4|13352.4|13433.6|13413.6|13433.6|13413.6|13387.1|13352.4|26
1581643800000|2020-02-14 01:30:00|||||||||1
1581645000000|2020-02-14 01:50:00|13433.7|13413.7|13433.7|13413.7|13433.7|13413.7|13433.7|13413.7|0
1581645600000|2020-02-14 02:00:00|||||||||5
1581647100000|2020-02-14 02:25:00|13433.8|13413.8|13433.8|13413.8|13433.8|13413.8|13433.8|13413.8|0
1581690600000|2020-02-14 14:30:00|13434.4|13414.4|13445.7|13425.7|13455.7|13435.7|13434.4|13414.4|140
1581690900000|2020-02-14 14:35:00|13440.7|13420.7|13437.1|13417.1|13440.7|13420.7|13437.1|13417.1|4
1581691200000|2020-02-14 14:40:00|13443.2|13423.2|13478.2|13458.2|13478.2|13458.2|13443.2|13423.2|14
1581691500000|2020-02-14 14:45:00|13481.9|13461.9|13467.1|13447.1|13483.3|13463.3|13465.8|13445.8|7
1581691800000|2020-02-14 14:50:00|13468.4|13448.4|13467.1|13447.1|13468.4|13448.4|13467.1|13447.1|10
1581692100000|2020-02-14 14:55:00|13472.9|13452.9|13502.1|13482.1|13507.1|13487.1|13472.9|13452.9|60
1581692400000|2020-02-14 15:00:00|13497.1|13477.1|13495.8|13475.8|13497.1|13477.1|13495.8|13475.8|5
1581692700000|2020-02-14 15:05:00|13497.1|13477.1|13493.5|13473.5|13501|13481|13493.5|13473.5|5
1581693000000|2020-02-14 15:10:00|13492.2|13472.2|13473.5|13453.5|13492.2|13472.2|13473.5|13453.5|3
1581693300000|2020-02-14 15:15:00|13483.5|13463.5|13476|13456|13487.2|13467.2|13473.5|13453.5|9
1581693600000|2020-02-14 15:20:00|13473.5|13453.5|13473.4|13453.4|13476|13456|13473.4|13453.4|0
1581693900000|2020-02-14 15:25:00|13470.9|13450.9|13470.9|13450.9|13474.7|13454.7|13470.9|13450.9|1
1581694200000|2020-02-14 15:30:00|13473.6|13453.6|13503.4|13483.4|13505.9|13485.9|13473.6|13453.6|37
1581694500000|2020-02-14 15:35:00|13500.9|13480.9|13542.2|13522.2|13550.9|13530.9|13493.4|13473.4|35
1581694800000|2020-02-14 15:40:00|13547.2|13527.2|13530.9|13510.9|13547.2|13527.2|13528.4|13508.4|143
1581695100000|2020-02-14 15:45:00|13540.9|13520.9|13535.9|13515.9|13540.9|13520.9|13535.9|13515.9|4
1581695400000|2020-02-14 15:50:00|13529.8|13509.8|13529.8|13509.8|13532.4|13512.4|13520.9|13500.9|8
1581695700000|2020-02-14 15:55:00|13528.4|13508.4|13514.8|13494.8|13529.8|13509.8|13504.8|13484.8|11
1581696000000|2020-02-14 16:00:00|13506|13486|13501|13481|13508.5|13488.5|13501|13481|5
1581696600000|2020-02-14 16:10:00|13498.7|13478.7|13476|13456|13498.7|13478.7|13473.5|13453.5|12
1581696900000|2020-02-14 16:15:00|||||||||1
1581697200000|2020-02-14 16:20:00|13487.4|13467.4|13468.7|13448.7|13487.4|13467.4|13462.4|13442.4|5
1581697500000|2020-02-14 16:25:00|13470|13450|13471|13451|13483.5|13463.5|13467.4|13447.4|4
1581697800000|2020-02-14 16:30:00|13484.9|13464.9|13484.9|13464.9|13484.9|13464.9|13483.7|13463.7|3
1581698100000|2020-02-14 16:35:00|13491.2|13471.2|13488.7|13468.7|13491.2|13471.2|13488.7|13468.7|2
1581698400000|2020-02-14 16:40:00|13488.8|13468.8|13522.4|13502.4|13524.9|13504.9|13487.4|13467.4|9
1581698700000|2020-02-14 16:45:00|13519.9|13499.9|13514.9|13494.9|13519.9|13499.9|13504.9|13484.9|5
1581699000000|2020-02-14 16:50:00|13524.9|13504.9|13524.9|13504.9|13524.9|13504.9|13524.9|13504.9|6
1581699300000|2020-02-14 16:55:00|13531.5|13511.5|13533.6|13513.6|13536.1|13516.1|13531.5|13511.5|5
1581699600000|2020-02-14 17:00:00|13532.5|13512.5|13525|13505|13532.5|13512.5|13525|13505|4
1581699900000|2020-02-14 17:05:00|13530|13510|13527.5|13507.5|13531.3|13511.3|13527.5|13507.5|1
1581700200000|2020-02-14 17:10:00|13526.1|13506.1|13520|13500|13526.2|13506.2|13520|13500|1
1581700500000|2020-02-14 17:15:00|13521.3|13501.3|13528.9|13508.9|13542.5|13522.5|13521.3|13501.3|8
1581700800000|2020-02-14 17:20:00|13523.7|13503.7|13525|13505|13525|13505|13523.7|13503.7|16
1581701100000|2020-02-14 17:25:00|13521.4|13501.4|13526.4|13506.4|13526.4|13506.4|13517.5|13497.5|8
1581701400000|2020-02-14 17:30:00|13517.5|13497.5|13538.9|13518.9|13538.9|13518.9|13517.5|13497.5|10
1581701700000|2020-02-14 17:35:00|13537.6|13517.6|13521.4|13501.4|13537.6|13517.6|13521.4|13501.4|2
1581702000000|2020-02-14 17:40:00|||||||||4
1581702300000|2020-02-14 17:45:00|13520.3|13500.3|13517.6|13497.6|13520.3|13500.3|13517.6|13497.6|8
1581702600000|2020-02-14 17:50:00|13514.9|13494.9|13512.6|13492.6|13522.6|13502.6|13505.1|13485.1|5
1581702900000|2020-02-14 17:55:00|13514|13494|13514|13494|13514|13494|13514|13494|0
1581703200000|2020-02-14 18:00:00|||||||||3
1581703800000|2020-02-14 18:10:00|13511.5|13491.5|13514|13494|13514|13494|13511.5|13491.5|0
1581704100000|2020-02-14 18:15:00|13517.9|13497.9|13516.5|13496.5|13536.3|13516.3|13516.5|13496.5|5
1581704400000|2020-02-14 18:20:00|||||||||2
1581704700000|2020-02-14 18:25:00|13501.3|13481.3|13492.7|13472.7|13501.3|13481.3|13491.4|13471.4|4
1581705000000|2020-02-14 18:30:00|13493.9|13473.9|13486.4|13466.4|13495.2|13475.2|13485.2|13465.2|0
1581705300000|2020-02-14 18:35:00|13485.2|13465.2|13486.4|13466.4|13486.4|13466.4|13483.9|13463.9|2
1581705600000|2020-02-14 18:40:00|13489.8|13469.8|13480.2|13460.2|13500.2|13480.2|13480.2|13460.2|0
1581705900000|2020-02-14 18:45:00|13480.3|13460.3|13480.3|13460.3|13480.3|13460.3|13480.3|13460.3|0
1581706200000|2020-02-14 18:50:00|13479.1|13459.1|13468.9|13448.9|13479.1|13459.1|13468.9|13448.9|3
1581706500000|2020-02-14 18:55:00|13467.8|13447.8|13471.4|13451.4|13472.8|13452.8|13467.8|13447.8|3
1581706800000|2020-02-14 19:00:00|13472.8|13452.8|13476.6|13456.6|13478.9|13458.9|13471.4|13451.4|8
1581707100000|2020-02-14 19:05:00|13476.7|13456.7|13475.3|13455.3|13476.7|13456.7|13474|13454|0
1581707400000|2020-02-14 19:10:00|13471.5|13451.5|13464.2|13444.2|13477.8|13457.8|13464.2|13444.2|71
1581707700000|2020-02-14 19:15:00|13463|13443|13444|13424|13464.2|13444.2|13444|13424|7
1581901200000|2020-02-17 01:00:00|13388.3|13348.3|13388.3|13348.3|13388.3|13348.3|13388.3|13348.3|0
1581906000000|2020-02-17 02:20:00|13388.4|13348.4|13388.4|13348.4|13388.4|13348.4|13388.4|13348.4|0
1581987600000|2020-02-18 01:00:00|13449.1|13429.1|13456.6|13436.6|13471.1|13439.1|13448.6|13428.6|7
1581987900000|2020-02-18 01:05:00|13457.6|13437.6|13473.7|13433.7|13473.7|13443.6|13457.6|13433.7|2
1581988200000|2020-02-18 01:10:00|13458.7|13438.7|13456.6|13436.6|13458.7|13438.7|13456.6|13436.6|0
1581988500000|2020-02-18 01:15:00|13456.7|13436.7|13463.1|13443.1|13463.1|13443.1|13456.7|13436.7|0
1581988800000|2020-02-18 01:20:00|13463.2|13443.2|13463.2|13443.2|13463.2|13443.2|13463.2|13443.2|0
1581989400000|2020-02-18 01:30:00|13460.7|13440.7|13463.2|13443.2|13463.2|13443.2|13460.7|13440.7|1
1581990300000|2020-02-18 01:45:00|13460.7|13440.7|13459.2|13439.2|13460.7|13440.7|13459.2|13439.2|3
1581990600000|2020-02-18 01:50:00|13460.7|13440.7|13460.7|13440.7|13460.7|13440.7|13460.7|13440.7|1
1581990900000|2020-02-18 01:55:00|13460.8|13440.8|13460.8|13440.8|13460.8|13440.8|13460.8|13440.8|0
1581991200000|2020-02-18 02:00:00|13456.8|13436.8|13458.3|13438.3|13458.3|13438.3|13454.3|13434.3|0
1581991500000|2020-02-18 02:05:00|||||||||10
1581991800000|2020-02-18 02:10:00|13451.8|13431.8|13451.8|13431.8|13451.8|13431.8|13451.8|13431.8|2
1581992100000|2020-02-18 02:15:00|13453.3|13433.3|13458.3|13438.3|13459.8|13439.8|13453.3|13433.3|0
1581992400000|2020-02-18 02:20:00|||||||||1
1581993000000|2020-02-18 02:30:00|13458.4|13438.4|13458.4|13438.4|13458.4|13438.4|13458.4|13438.4|0
1582036200000|2020-02-18 14:30:00|13450.3|13430.3|13451.3|13431.3|13459.8|13439.8|13448.3|13428.3|115
1582036500000|2020-02-18 14:35:00|13449.8|13429.8|13499.8|13479.8|13505.8|13485.8|13448.3|13428.3|30
1582036800000|2020-02-18 14:40:00|13495.8|13475.8|13490.8|13470.8|13515.8|13495.8|13483.3|13463.3|14
1582037100000|2020-02-18 14:45:00|13491.8|13471.8|13481.4|13461.4|13493.3|13473.3|13464.8|13444.8|7
1582037400000|2020-02-18 14:50:00|13483.3|13463.3|13481.4|13461.4|13490.8|13470.8|13481.4|13461.4|13
1582037700000|2020-02-18 14:55:00|13488.9|13468.9|13480.4|13460.4|13488.9|13468.9|13480.4|13460.4|7
1582038000000|2020-02-18 15:00:00|13477.9|13457.9|13492.9|13472.9|13492.9|13472.9|13477.9|13457.9|14
1582038300000|2020-02-18 15:05:00|13491.4|13471.4|13494.9|13474.9|13494.9|13474.9|13478.4|13458.4|34
1582038600000|2020-02-18 15:10:00|13484.9|13464.9|13490.9|13470.9|13490.9|13470.9|13481.4|13461.4|27
1582038900000|2020-02-18 15:15:00|13497.4|13457.4|13479.9|13459.9|13497.4|13464.9|13478.4|13447.4|9
1582039200000|2020-02-18 15:20:00|13478.9|13458.9|13476.4|13456.4|13478.9|13458.9|13474.9|13454.9|2
1582039500000|2020-02-18 15:25:00|13476.5|13456.5|13482.5|13462.5|13482.5|13462.5|13476.5|13456.5|56
1582039800000|2020-02-18 15:30:00|13485|13465|13485|13465|13485|13465|13485|13465|7
1582040100000|2020-02-18 15:35:00|13484|13464|13494|13474|13494|13474|13484|13464|6
1582040400000|2020-02-18 15:40:00|13496.5|13476.5|13503.5|13483.5|13509|13489|13496.5|13476.5|1
1582040700000|2020-02-18 15:45:00|13505|13485|13495|13475|13505|13485|13495|13475|1
1582041000000|2020-02-18 15:50:00|13496|13476|13502.5|13482.5|13502.5|13482.5|13496|13476|0
1582041300000|2020-02-18 15:55:00|13499|13479|13499|13479|13499|13479|13499|13479|1
1582041600000|2020-02-18 16:00:00|13499.1|13479.1|13492.5|13472.5|13499.1|13479.1|13491.6|13471.6|13
1582041900000|2020-02-18 16:05:00|13501|13481|13510.1|13490.1|13510.1|13490.1|13501|13481|3
1582042200000|2020-02-18 16:10:00|13520.1|13500.1|13526.6|13506.6|13527.6|13507.6|13516.1|13496.1|9
1582042500000|2020-02-18 16:15:00|13531.6|13511.6|13535.1|13515.1|13556.1|13536.1|13531.6|13511.6|16
1582042800000|2020-02-18 16:20:00|13534.1|13514.1|13544.1|13524.1|13546.1|13526.1|13533.6|13513.6|65
1582043100000|2020-02-18 16:25:00|13555.1|13535.1|13555.1|13535.1|13555.1|13535.1|13555.1|13535.1|30
1582043400000|2020-02-18 16:30:00|13554.1|13534.1|13554.1|13534.1|13554.1|13534.1|13554.1|13534.1|6
1582043700000|2020-02-18 16:35:00|13561.1|13541.1|13556.1|13536.1|13574.1|13554.1|13551.6|13531.6|52
1582044000000|2020-02-18 16:40:00|13559.2|13539.2|13559.2|13539.2|13559.2|13539.2|13559.2|13539.2|3
1582044300000|2020-02-18 16:45:00|13562.1|13542.1|13556.7|13536.7|13564.2|13544.2|13555.2|13535.2|5
1582044600000|2020-02-18 16:50:00|13555.2|13535.2|13556.7|13536.7|13556.7|13536.7|13555.2|13535.2|3
1582044900000|2020-02-18 16:55:00|13559.2|13539.2|13561.7|13541.7|13561.7|13541.7|13559.2|13539.2|2
1582045200000|2020-02-18 17:00:00|13556.7|13536.7|13549.2|13529.2|13558.2|13536.7|13547.6|13514.2|8
1582045500000|2020-02-18 17:05:00|13558.2|13518.2|13555.2|13515.2|13558.2|13518.2|13554.2|13514.2|26
1582045800000|2020-02-18 17:10:00|13554.2|13514.2|13527.7|13507.7|13555.2|13515.2|13527.7|13507.7|68
1582046100000|2020-02-18 17:15:00|13523.2|13503.2|13549.7|13509.7|13553.7|13527.2|13514.3|13494.3|22
1582046400000|2020-02-18 17:20:00|13544.7|13524.7|13547.8|13507.8|13552.7|13524.7|13544.7|13507.8|4
1582046700000|2020-02-18 17:25:00|13548.7|13508.7|13550.3|13510.3|13551.3|13516.3|13535.3|13507.8|11
1582047000000|2020-02-18 17:30:00|13551.3|13511.3|13537.8|13517.8|13551.3|13521.3|13537.8|13508.8|16
1582047300000|2020-02-18 17:35:00|13539.3|13519.3|13536.3|13516.3|13540.3|13520.3|13536.3|13516.3|5
1582047600000|2020-02-18 17:40:00|13542.8|13502.8|13537.8|13517.8|13542.8|13517.8|13533.8|13502.8|1
1582047900000|2020-02-18 17:45:00|13539.3|13519.3|13553.8|13533.8|13555.3|13535.3|13537.8|13517.8|77
1582048200000|2020-02-18 17:50:00|13546.3|13526.3|13551.3|13531.3|13551.3|13531.3|13540.3|13520.3|53
1582048500000|2020-02-18 17:55:00|13546.3|13526.3|13556.3|13536.3|13562.9|13542.9|13546.3|13526.3|31
1582048800000|2020-02-18 18:00:00|13557.9|13537.9|13555.4|13535.4|13557.9|13537.9|13555.4|13535.4|4
1582049100000|2020-02-18 18:05:00|13564.8|13544.8|13564.9|13544.9|13566.4|13546.4|13564.8|13544.8|8
1582049400000|2020-02-18 18:10:00|13563.9|13543.9|13559.4|13539.4|13563.9|13543.9|13559.4|13539.4|7
1582049700000|2020-02-18 18:15:00|13555.4|13535.4|13564.9|13544.9|13564.9|13544.9|13555.4|13535.4|5
1582050000000|2020-02-18 18:20:00|13566.4|13546.4|13566.4|13546.4|13566.4|13546.4|13565.4|13545.4|4
1582050300000|2020-02-18 18:25:00|13565.4|13545.4|13561.4|13541.4|13565.4|13545.4|13561.4|13541.4|8
1582050600000|2020-02-18 18:30:00|13563.4|13543.4|13561.4|13541.4|13563.9|13543.9|13561.4|13541.4|64
1582050900000|2020-02-18 18:35:00|13560.5|13540.5|13561.4|13541.4|13561.4|13541.4|13558.4|13538.4|6
1582051200000|2020-02-18 18:40:00|13572|13552|13582|13562|13582|13562|13572|13552|16
1582051500000|2020-02-18 18:45:00|13575.5|13555.5|13588|13568|13598|13578|13575.5|13555.5|15
1582051800000|2020-02-18 18:50:00|13589|13569|13594|13574|13604|13584|13589|13569|16
1582052100000|2020-02-18 18:55:00|13601.5|13581.5|13604|13584|13609|13589|13601.5|13581.5|5
1582052400000|2020-02-18 19:00:00|13604.5|13564.5|13590.5|13570.5|13604.5|13576.5|13587|13564.5|4
1582052700000|2020-02-18 19:05:00|13585.5|13565.5|13590.5|13570.5|13590.5|13570.5|13585.5|13565.5|0
1582053000000|2020-02-18 19:10:00|13589.6|13569.6|13589|13569|13591.5|13571.5|13582.1|13562.1|69
1582053300000|2020-02-18 19:15:00|13588.1|13568.1|13569.1|13549.1|13595.6|13568.1|13569|13544|0
1582074000000|2020-02-19 01:00:00|13560|13540|13560|13540|13560|13540|13546.9|13526.9|6
1582075800000|2020-02-19 01:30:00|13557.5|13537.5|13557.5|13537.5|13557.5|13537.5|13557.5|13537.5|2
1582076100000|2020-02-19 01:35:00|13557.6|13537.6|13557.6|13537.6|13557.6|13537.6|13557.6|13537.6|0
1582076400000|2020-02-19 01:40:00|13554.5|13534.5|13554.5|13534.5|13554.5|13534.5|13554.5|13534.5|0
1582077300000|2020-02-19 01:55:00|13554.6|13534.6|13554.6|13534.6|13554.6|13534.6|13554.6|13534.6|0
1582078200000|2020-02-19 02:10:00|13555.6|13535.6|13560.2|13540.2|13565.7|13545.7|13555.6|13535.6|3
1582078800000|2020-02-19 02:20:00|||||||||1
1582080600000|2020-02-19 02:50:00|13560.3|13540.3|13560.3|13540.3|13560.3|13540.3|13560.3|13540.3|0
1582080900000|2020-02-19 02:55:00|13562.8|13542.8|13562.8|13542.8|13562.8|13542.8|13562.8|13542.8|0
1582122600000|2020-02-19 14:30:00|13575.5|13555.5|13553.1|13533.1|13601.1|13581.1|13553.1|13533.1|42
1582122900000|2020-02-19 14:35:00|13551.5|13531.5|13513.4|13493.4|13551.5|13531.5|13482.1|13462.1|43
1582123200000|2020-02-19 14:40:00|13515|13495|13535.9|13515.9|13545.9|13525.9|13515|13495|10
1582123500000|2020-02-19 14:45:00|13540.9|13520.9|13500|13480|13573.4|13553.4|13490.9|13470.9|34
1582123800000|2020-02-19 14:50:00|13499|13479|13586.9|13566.9|13587.9|13567.9|13494.4|13474.4|54
1582124100000|2020-02-19 14:55:00|13582.2|13562.2|13579.4|13559.4|13605|13585|13568.5|13548.5|19
1582124400000|2020-02-19 15:00:00|13584.4|13544.4|13606.9|13566.9|13627.5|13607.5|13584.4|13544.4|8
1582124700000|2020-02-19 15:05:00|13610|13570|13591|13571|13610|13579.1|13591|13570|1
1582125000000|2020-02-19 15:10:00|13596|13576|13579.1|13559.1|13596|13576|13578.5|13558.5|39
1582125300000|2020-02-19 15:15:00|13580.1|13560.1|13583.2|13563.2|13591.6|13571.6|13580.1|13560.1|4
1582125600000|2020-02-19 15:20:00|13581.6|13561.6|13569.1|13549.1|13584.1|13564.1|13559.1|13539.1|7
1582125900000|2020-02-19 15:25:00|13570.7|13550.7|13559.1|13539.1|13576.6|13556.6|13556.6|13536.6|0
1582126200000|2020-02-19 15:30:00|13559.2|13539.2|13562.3|13542.3|13562.3|13542.3|13553.2|13533.2|9
1582126500000|2020-02-19 15:35:00|13563.6|13543.6|13563.6|13543.6|13563.6|13543.6|13563.6|13543.6|8
1582126800000|2020-02-19 15:40:00|13566.1|13546.1|13570.1|13550.1|13588.2|13562.6|13566.1|13546.1|3
1582127400000|2020-02-19 15:50:00|13570.2|13550.2|13570.2|13550.2|13570.2|13550.2|13570.2|13550.2|2
1582128000000|2020-02-19 16:00:00|13569.2|13549.2|13567.7|13547.7|13569.2|13549.2|13567.7|13547.7|1
1582128300000|2020-02-19 16:05:00|13574.3|13554.3|13569.3|13549.3|13575.2|13555.2|13569.3|13549.3|2
1582128600000|2020-02-19 16:10:00|13566.2|13546.2|13578.7|13558.7|13578.7|13558.7|13565.2|13545.2|4
1582128900000|2020-02-19 16:15:00|13581.2|13561.2|13575.2|13555.2|13581.2|13561.2|13571.2|13551.2|5
1582129200000|2020-02-19 16:20:00|13571.2|13551.2|13565.2|13545.2|13571.2|13551.2|13565.2|13545.2|0
1582129500000|2020-02-19 16:25:00|13566.2|13546.2|13556.8|13536.8|13568.4|13548.4|13556.8|13536.8|1
1582129800000|2020-02-19 16:30:00|13553.7|13533.7|13555.3|13535.3|13555.3|13535.3|13553.7|13533.7|3
1582130100000|2020-02-19 16:35:00|13549.7|13529.7|13551.8|13531.8|13551.8|13531.8|13538.7|13518.7|4
1582130400000|2020-02-19 16:40:00|13550.9|13530.9|13553.4|13533.4|13553.4|13533.4|13542.8|13522.8|35
1582130700000|2020-02-19 16:45:00|13556.8|13536.8|13560.9|13540.9|13560.9|13540.9|13556.8|13536.8|1
1582131000000|2020-02-19 16:50:00|||||||||10
1582131300000|2020-02-19 16:55:00|||||||||5
1582131600000|2020-02-19 17:00:00|13552.5|13532.5|13541.9|13521.9|13560.9|13540.9|13540.9|13519.4|7
1582131900000|2020-02-19 17:05:00|13536.9|13516.9|13529.4|13509.4|13536.9|13516.9|13529.4|13509.4|12
1582132200000|2020-02-19 17:10:00|13530.4|13510.4|13561.9|13541.9|13569.4|13549.4|13526|13506|9
1582132500000|2020-02-19 17:15:00|13561|13541|13561.9|13541.9|13561.9|13541.9|13561|13541|5
1582132800000|2020-02-19 17:20:00|13558.5|13538.5|13558.5|13538.5|13558.5|13538.5|13558.5|13538.5|1
1582133100000|2020-02-19 17:25:00|||||||||3
1582133400000|2020-02-19 17:30:00|13557.6|13537.6|13551|13531|13557.6|13537.6|13551|13531|0
1582133700000|2020-02-19 17:35:00|13544.5|13504.5|13558.5|13538.5|13558.5|13538.5|13537.3|13504.5|5
1582134000000|2020-02-19 17:40:00|13558.6|13538.6|13558.6|13538.6|13558.6|13538.6|13558.6|13538.6|2
1582134300000|2020-02-19 17:45:00|||||||||43
1582134600000|2020-02-19 17:50:00|13555.5|13535.5|13556.1|13536.1|13556.1|13536.1|13553.6|13533.6|5
1582134900000|2020-02-19 17:55:00|13558.6|13538.6|13559.5|13539.5|13559.5|13539.5|13558.6|13538.6|0
1582135200000|2020-02-19 18:00:00|13562|13542|13567.1|13547.1|13567.1|13547.1|13559.5|13539.5|32
1582135500000|2020-02-19 18:05:00|13568|13548|13562.7|13542.7|13572.1|13552.1|13559.6|13539.6|3
1582135800000|2020-02-19 18:10:00|13561.1|13541.1|13561.1|13541.1|13561.1|13541.1|13561.1|13541.1|3
1582136100000|2020-02-19 18:15:00|13572.1|13552.1|13572.1|13552.1|13572.1|13552.1|13572.1|13552.1|7
1582136400000|2020-02-19 18:20:00|||||||||5
1582137000000|2020-02-19 18:30:00|13573.7|13553.7|13574.6|13554.6|13580.6|13560.6|13566.2|13546.2|9
1582137300000|2020-02-19 18:35:00|13576.2|13556.2|13586.2|13566.2|13586.2|13566.2|13576.2|13556.2|0
1582137600000|2020-02-19 18:40:00|||||||||2
1582137900000|2020-02-19 18:45:00|||||||||3
1582138200000|2020-02-19 18:50:00|13581.2|13561.2|13581.2|13561.2|13581.2|13561.2|13581.2|13561.2|0
1582138500000|2020-02-19 18:55:00|13581.3|13561.3|13565|13545|13581.3|13561.3|13565|13545|3
1582138800000|2020-02-19 19:00:00|13571.3|13551.3|13576.3|13556.3|13582.2|13562.2|13571.3|13551.3|6
1582139100000|2020-02-19 19:05:00|13577.2|13557.2|13543.2|13523.2|13577.2|13557.2|13543.2|13523.2|17
1582139400000|2020-02-19 19:10:00|13549.7|13529.7|13574.1|13534.1|13576.6|13539.7|13549.7|13524.1|6
1582139700000|2020-02-19 19:15:00|13579.1|13539.1|13570.7|13530.7|13586.3|13540.7|13558.2|13522.6|0
1582160400000|2020-02-20 01:00:00|13560|13540|13559.1|13539.1|13560|13540|13557.5|13537.5|0
1582161000000|2020-02-20 01:10:00|13560|13540|13559.1|13539.1|13566.6|13546.6|13559.1|13539.1|0
1582161600000|2020-02-20 01:20:00|13557.5|13537.5|13557.5|13537.5|13562.5|13542.5|13557.5|13537.5|0
1582161900000|2020-02-20 01:25:00|13557.6|13537.6|13557.6|13537.6|13557.6|13537.6|13557.6|13537.6|0
1582162500000|2020-02-20 01:35:00|13559.2|13539.2|13563.9|13543.9|13563.9|13543.9|13557.6|13537.6|0
1582162800000|2020-02-20 01:40:00|13569.8|13549.8|13569.8|13549.8|13569.8|13549.8|13565.4|13545.4|4
1582163100000|2020-02-20 01:45:00|13567|13547|13559.2|13539.2|13567|13547|13559.2|13539.2|0
1582163400000|2020-02-20 01:50:00|13560.8|13540.8|13560.8|13540.8|13560.8|13540.8|13560.8|13540.8|0
1582164000000|2020-02-20 02:00:00|13559.2|13539.2|13559.2|13539.2|13559.2|13539.2|13559.2|13539.2|0
1582164300000|2020-02-20 02:05:00|13558.3|13538.3|13559.9|13539.9|13559.9|13539.9|13558.3|13538.3|0
1582164600000|2020-02-20 02:10:00|||||||||1
1582166100000|2020-02-20 02:35:00|13560|13540|13560|13540|13560|13540|13560|13540|0
1582209000000|2020-02-20 14:30:00|13541.8|13521.8|13557.7|13537.7|13557.7|13537.7|13537.7|13517.7|73
1582209300000|2020-02-20 14:35:00|13559.6|13539.6|13560.2|13540.2|13565.2|13545.2|13559.6|13539.6|0
1582209600000|2020-02-20 14:40:00|13560.3|13540.3|13557.8|13537.8|13562.8|13542.8|13557.8|13537.8|1
1582209900000|2020-02-20 14:45:00|13556.9|13536.9|13611.9|13591.9|13611.9|13591.9|13556.9|13536.9|6
1582210200000|2020-02-20 14:50:00|13606.9|13586.9|13599.4|13579.4|13606.9|13586.9|13592.8|13572.8|3
1582210500000|2020-02-20 14:55:00|13603.5|13583.5|13624.4|13604.4|13671.9|13651.9|13603.5|13583.5|16
1582210800000|2020-02-20 15:00:00|13622.8|13602.8|13609.4|13589.4|13624.4|13604.4|13601.9|13581.9|6
1582211100000|2020-02-20 15:05:00|13607.8|13587.8|13621.9|13601.9|13621.9|13601.9|13605.3|13585.3|31
1582211400000|2020-02-20 15:10:00|13624.4|13604.4|13619.4|13599.4|13626.9|13606.9|13613.5|13593.5|5
1582211700000|2020-02-20 15:15:00|13620.3|13600.3|13620.4|13600.4|13625.3|13605.3|13619.4|13599.4|1
1582212000000|2020-02-20 15:20:00|13615.4|13595.4|13617|13597|13617|13597|13615.4|13595.4|2
1582212300000|2020-02-20 15:25:00|13616.1|13596.1|13611.1|13591.1|13622.9|13602.9|13611.1|13591.1|3
1582212600000|2020-02-20 15:30:00|13612|13592|13594.5|13574.5|13612.9|13592.9|13592.9|13572.9|6
1582212900000|2020-02-20 15:35:00|13595.4|13575.4|13600.4|13580.4|13604.5|13584.5|13592|13572|1
1582213200000|2020-02-20 15:40:00|13612.2|13572.2|13600.2|13580.2|13617|13586.1|13599.3|13572.2|63
1582213500000|2020-02-20 15:45:00|||||||||58
1582213800000|2020-02-20 15:50:00|13601.8|13581.8|13601.8|13581.8|13601.8|13581.8|13601.8|13581.8|0
1582214100000|2020-02-20 15:55:00|13600.2|13580.2|13597.7|13577.7|13600.2|13580.2|13597.7|13577.7|0
1582214400000|2020-02-20 16:00:00|13597.8|13577.8|13601.9|13581.9|13601.9|13581.9|13597.8|13577.8|1
1582214700000|2020-02-20 16:05:00|13600.3|13580.3|13606.9|13586.9|13606.9|13586.9|13600.3|13580.3|0
1582215000000|2020-02-20 16:10:00|13607.8|13587.8|13611.2|13591.2|13611.2|13591.2|13607.8|13587.8|1
1582215300000|2020-02-20 16:15:00|13612.1|13592.1|13606.2|13586.2|13615.3|13595.3|13606.2|13586.2|3
1582215600000|2020-02-20 16:20:00|13605.3|13585.3|13607.8|13587.8|13607.8|13587.8|13595.3|13575.3|2
1582215900000|2020-02-20 16:25:00|13603.7|13583.7|13591.2|13571.2|13611.2|13591.2|13591.2|13571.2|8
1582216200000|2020-02-20 16:30:00|13593.7|13573.7|13593.7|13573.7|13595.3|13575.3|13593.7|13573.7|0
1582216500000|2020-02-20 16:35:00|13594.6|13574.6|13597.9|13577.9|13597.9|13577.9|13594.6|13574.6|42
1582216800000|2020-02-20 16:40:00|13593.8|13573.8|13604.7|13584.7|13604.7|13584.7|13593.8|13573.8|21
1582217100000|2020-02-20 16:45:00|13612.2|13592.2|13600.6|13580.6|13617.2|13592.2|13598.8|13577.2|8
1582217400000|2020-02-20 16:50:00|13597.9|13577.9|13598.8|13578.8|13600.6|13580.6|13592.2|13572.2|2
1582217700000|2020-02-20 16:55:00|13604.7|13584.7|13604.7|13584.7|13604.7|13584.7|13597.2|13577.2|35
1582218000000|2020-02-20 17:00:00|||||||||12
1582218300000|2020-02-20 17:05:00|13605.6|13585.6|13617.2|13597.2|13623.1|13603.1|13605.6|13585.6|18
1582218600000|2020-02-20 17:10:00|13614.5|13594.5|13610.7|13590.7|13614.5|13594.5|13606.3|13586.3|70
1582218900000|2020-02-20 17:15:00|||||||||30
1582219200000|2020-02-20 17:20:00|13608.2|13588.2|13607.3|13587.3|13608.2|13588.2|13607.3|13587.3|0
1582219800000|2020-02-20 17:30:00|13598.9|13578.9|13602.3|13582.3|13602.3|13582.3|13598.9|13578.9|18
1582220100000|2020-02-20 17:35:00|||||||||10
1582220400000|2020-02-20 17:40:00|13601.4|13581.4|13599.8|13579.8|13601.4|13581.4|13599.8|13579.8|5
1582220700000|2020-02-20 17:45:00|13601.4|13581.4|13601.4|13581.4|13602.3|13582.3|13599.8|13579.8|11
1582221000000|2020-02-20 17:50:00|13601.5|13581.5|13602.4|13582.4|13602.4|13582.4|13596.5|13576.5|1
1582221300000|2020-02-20 17:55:00|13603.3|13583.3|13614.9|13594.9|13614.9|13594.9|13602.4|13582.4|6
1582222200000|2020-02-20 18:10:00|13609.9|13589.9|13609.9|13589.9|13609.9|13589.9|13609.9|13589.9|0
1582222500000|2020-02-20 18:15:00|13611.7|13591.7|13613.3|13593.3|13614.2|13594.2|13611.7|13591.7|15
1582222800000|2020-02-20 18:20:00|13594.2|13574.2|13602.4|13582.4|13602.4|13582.4|13593.3|13573.3|2
1582223100000|2020-02-20 18:25:00|13604.9|13584.9|13604.9|13584.9|13604.9|13584.9|13604.9|13584.9|0
1582223400000|2020-02-20 18:30:00|13604|13584|13602.5|13582.5|13604|13584|13602.4|13582.4|0
1582223700000|2020-02-20 18:35:00|13603.4|13583.4|13605.9|13585.9|13605.9|13585.9|13603.4|13583.4|0
1582224300000|2020-02-20 18:45:00|13607.7|13587.7|13610.9|13590.9|13626.6|13606.6|13596.6|13576.6|62
1582224600000|2020-02-20 18:50:00|13615.9|13595.9|13615.9|13595.9|13615.9|13595.9|13615.9|13595.9|21
1582224900000|2020-02-20 18:55:00|13613.2|13593.2|13602.5|13582.5|13613.2|13593.2|13602.5|13582.5|0
1582225200000|2020-02-20 19:00:00|13592.5|13572.5|13595|13575|13600|13580|13592.5|13572.5|38
1582225800000|2020-02-20 19:10:00|13595.1|13575.1|13577.4|13557.4|13595.1|13575.1|13576.5|13556.5|2
1582226100000|2020-02-20 19:15:00|13578.3|13558.3|13583.3|13563.3|13583.3|13563.3|13574.9|13554.9|1
1582246800000|2020-02-21 01:00:00|13582.6|13562.6|13607.6|13567.6|13622.6|13567.6|13581.7|13549.7|0
1582247100000|2020-02-21 01:05:00|13604.2|13564.2|13604.2|13564.2|13604.2|13564.2|13604.2|13564.2|0
1582247700000|2020-02-21 01:15:00|13603.4|13563.4|13600.1|13560.1|13603.4|13563.4|13600.1|13560.1|0
1582248300000|2020-02-21 01:25:00|13600.2|13560.2|13600.2|13560.2|13600.2|13560.2|13600.2|13560.2|0
1582248900000|2020-02-21 01:35:00|13601.8|13561.8|13601.8|13561.8|13601.8|13561.8|13601.8|13561.8|3
1582250100000|2020-02-21 01:55:00|13600.2|13560.2|13571.9|13551.9|13600.2|13564.9|13557.7|13537.7|2
1582251300000|2020-02-21 02:15:00|13578.5|13558.5|13599.4|13559.4|13599.4|13559.4|13578.5|13558.5|0
1582251600000|2020-02-21 02:20:00|13597.6|13557.6|13592.8|13552.8|13597.6|13557.6|13592.8|13552.8|0
1582252200000|2020-02-21 02:30:00|13590.3|13550.3|13590.3|13550.3|13592.8|13552.8|13590.3|13550.3|0
1582252800000|2020-02-21 02:40:00|13590.4|13550.4|13590.4|13550.4|13590.4|13550.4|13590.4|13550.4|0
1582295400000|2020-02-21 14:30:00|13599.7|13559.7|13575.6|13555.6|13601.4|13564.7|13565.6|13545.6|82
1582295700000|2020-02-21 14:35:00|13580.6|13560.6|13566.5|13546.5|13596.5|13576.5|13566.5|13546.5|22
1582296000000|2020-02-21 14:40:00|13567.3|13547.3|13569|13549|13574.8|13554.8|13567.3|13547.3|13
1582296300000|2020-02-21 14:45:00|13567.4|13547.4|13538.1|13518.1|13567.4|13547.4|13528.1|13508.1|28
1582296600000|2020-02-21 14:50:00|13539.8|13519.8|13546.5|13526.5|13546.5|13526.5|13539.8|13519.8|5
1582296900000|2020-02-21 14:55:00|13548.2|13528.2|13566.5|13546.5|13569|13549|13546.5|13526.5|6
1582297200000|2020-02-21 15:00:00|13564.8|13544.8|13573.2|13553.2|13574.8|13554.8|13561.5|13541.5|9
1582297500000|2020-02-21 15:05:00|13569|13549|13555.7|13535.7|13569|13549|13555.7|13535.7|52
1582297800000|2020-02-21 15:10:00|13552.3|13532.3|13559|13539|13562.3|13542.3|13552.3|13532.3|3
1582298100000|2020-02-21 15:15:00|13555.7|13535.7|13557.4|13537.4|13557.4|13537.4|13555.7|13535.7|3
1582298400000|2020-02-21 15:20:00|13560.6|13540.6|13551.6|13531.6|13561.6|13541.6|13541.6|13521.6|7
1582298700000|2020-02-21 15:25:00|13546.7|13526.7|13554.1|13534.1|13555|13535|13540.7|13520.7|7
1582299000000|2020-02-21 15:30:00|13555.7|13535.7|13543.3|13523.3|13567.4|13547.4|13533.3|13513.3|29
1582299300000|2020-02-21 15:35:00|13540|13520|13539.1|13519.1|13553.3|13533.3|13528.3|13508.3|69
1582299600000|2020-02-21 15:40:00|13537.5|13517.5|13534.9|13514.9|13544.9|13524.9|13534.9|13514.9|67
1582299900000|2020-02-21 15:45:00|13531.7|13511.7|13540.8|13520.8|13540.8|13520.8|13528.3|13508.3|32
1582300200000|2020-02-21 15:50:00|13542.4|13522.4|13536.6|13516.6|13542.4|13522.4|13536.6|13516.6|25
1582300500000|2020-02-21 15:55:00|13535|13515|13536.6|13516.6|13536.6|13516.6|13535|13515|2
1582300800000|2020-02-21 16:00:00|13535|13515|13536.6|13516.6|13536.6|13516.6|13535|13515|4
1582301100000|2020-02-21 16:05:00|||||||||15
1582301400000|2020-02-21 16:10:00|13535|13515|13542.5|13522.5|13542.5|13522.5|13526.7|13506.7|32
1582301700000|2020-02-21 16:15:00|13529.2|13509.2|13529.2|13509.2|13535.9|13515.9|13526.7|13506.7|19
1582302300000|2020-02-21 16:25:00|13529.3|13509.3|13529.3|13509.3|13530.9|13510.9|13528.4|13508.4|4
1582302600000|2020-02-21 16:30:00|13528.4|13508.4|13496.8|13476.8|13528.4|13508.4|13496.8|13476.8|135
1582302900000|2020-02-21 16:35:00|13500.9|13480.9|13476|13456|13500.9|13480.9|13466.8|13446.8|61
1582303200000|2020-02-21 16:40:00|13473.5|13453.5|13486|13466|13504.3|13469.3|13468.5|13447.8|27
1582303500000|2020-02-21 16:45:00|13489.3|13469.3|13509.3|13489.3|13511|13491|13486.8|13466.8|3
1582303800000|2020-02-21 16:50:00|13501|13481|13497.7|13477.7|13501|13481|13493.5|13473.5|2
1582304100000|2020-02-21 16:55:00|13496.1|13476.1|13508.6|13488.6|13508.6|13488.6|13493.6|13473.6|21
1582304400000|2020-02-21 17:00:00|13510.2|13490.2|13510.2|13490.2|13510.2|13490.2|13510.2|13490.2|2
1582305000000|2020-02-21 17:10:00|13516.1|13496.1|13530.3|13510.3|13532|13512|13516.1|13496.1|11
1582305300000|2020-02-21 17:15:00|13529.5|13509.5|13526.1|13506.1|13529.5|13509.5|13519.5|13499.5|3
1582305600000|2020-02-21 17:20:00|13524.5|13504.5|13524.5|13504.5|13526.1|13506.1|13524.5|13504.5|0
1582305900000|2020-02-21 17:25:00|13526.1|13506.1|13524.5|13504.5|13535.3|13515.3|13524.5|13504.5|8
1582306200000|2020-02-21 17:30:00|13534.5|13514.5|13537|13517|13538.6|13518.6|13534.5|13514.5|27
1582306500000|2020-02-21 17:35:00|13534.5|13514.5|13532.9|13512.9|13540.4|13520.4|13530.4|13510.4|6
1582306800000|2020-02-21 17:40:00|13529.5|13509.5|13526.2|13506.2|13529.5|13509.5|13526.2|13506.2|4
1582307100000|2020-02-21 17:45:00|13532.9|13512.9|13523.8|13503.8|13532.9|13512.9|13522|13502|15
1582307400000|2020-02-21 17:50:00|13522.9|13502.9|13523.8|13503.8|13532.1|13512.1|13522.9|13502.9|20
1582307700000|2020-02-21 17:55:00|13521.3|13501.3|13523|13503|13526.4|13506.4|13521.3|13501.3|18
1582308000000|2020-02-21 18:00:00|13525.5|13505.5|13523|13503|13525.5|13505.5|13520.5|13500.5|0
1582308300000|2020-02-21 18:05:00|13522.2|13502.2|13519.7|13499.7|13522.2|13502.2|13519.7|13499.7|18
1582308600000|2020-02-21 18:10:00|||||||||5
1582308900000|2020-02-21 18:15:00|13514.7|13494.7|13515.6|13495.6|13515.6|13495.6|13514.7|13494.7|5
1582309200000|2020-02-21 18:20:00|13517.2|13497.2|13518.8|13498.8|13518.8|13498.8|13517.2|13497.2|4
1582309500000|2020-02-21 18:25:00|13518.9|13498.9|13516.4|13496.4|13518.9|13498.9|13516.4|13496.4|4
1582309800000|2020-02-21 18:30:00|13519.6|13499.6|13520.5|13500.5|13521.4|13501.4|13516.4|13496.4|3
1582310100000|2020-02-21 18:35:00|13519.7|13499.7|13515.5|13495.5|13520.5|13500.5|13515.5|13495.5|2
1582310400000|2020-02-21 18:40:00|13513.8|13493.8|13497.2|13477.2|13513.8|13493.8|13497.2|13477.2|6
1582310700000|2020-02-21 18:45:00|13494.7|13474.7|13505.6|13485.6|13505.6|13485.6|13494.7|13474.7|3
1582311000000|2020-02-21 18:50:00|13510.5|13490.5|13524.8|13504.8|13525.6|13505.6|13505.6|13485.6|20
1582311300000|2020-02-21 18:55:00|13527.3|13507.3|13534.8|13514.8|13537.3|13517.3|13527.3|13507.3|11
1582311600000|2020-02-21 19:00:00|13533.9|13513.9|13531.5|13511.5|13536.5|13516.5|13529.8|13509.8|3
1582312200000|2020-02-21 19:10:00|13533.2|13513.2|13532.3|13512.3|13540.7|13520.7|13532.3|13512.3|4
1582312500000|2020-02-21 19:15:00|13533.2|13513.2|13539.9|13519.9|13542.3|13522.3|13533.2|13513.2|45
1582506000000|2020-02-24 01:00:00|13524.5|13464.5|13497|13437|13524.5|13464.5|13479.5|13437|0
1582506300000|2020-02-24 01:05:00|13482|13442|13488|13448|13499.5|13448|13478.7|13434.3|0
1582506600000|2020-02-24 01:10:00|13458.7|13438.7|13488|13448|13488|13448|13458.7|13432.5|0
1582506900000|2020-02-24 01:15:00|13486.2|13446.2|13486.2|13446.2|13486.2|13446.2|13486.2|13446.2|0
1582507500000|2020-02-24 01:25:00|13486.3|13446.3|13469.7|13449.7|13486.3|13449.7|13469.7|13438.8|0
1582507800000|2020-02-24 01:30:00|13469.8|13449.8|13469.8|13449.8|13469.8|13449.8|13469.8|13449.8|0
1582508400000|2020-02-24 01:40:00|13488.9|13448.9|13499|13479|13512.3|13479|13488.9|13448.9|3
1582509600000|2020-02-24 02:00:00|13499.1|13479.1|13499.1|13479.1|13499.1|13479.1|13499.1|13479.1|0
1582510500000|2020-02-24 02:15:00|13497.3|13477.3|13497.4|13477.4|13497.4|13477.4|13497.3|13477.3|0
1582511100000|2020-02-24 02:25:00|13496.6|13476.6|13494.9|13474.9|13496.6|13476.6|13494.9|13474.9|0
1582512000000|2020-02-24 02:40:00|13512.4|13472.4|13512.4|13472.4|13512.4|13472.4|13512.4|13472.4|0
1582554600000|2020-02-24 14:30:00|13455.8|13435.8|13435.9|13415.9|13484.7|13457.5|13435.9|13415.9|54
1582554900000|2020-02-24 14:35:00|13437.4|13417.4|13472.4|13452.4|13490.9|13463.4|13437.4|13417.4|7
1582555200000|2020-02-24 14:40:00|13477.7|13457.7|13420|13400|13483|13463|13413.6|13388|115
1582555500000|2020-02-24 14:45:00|13417.5|13397.5|13422.6|13402.6|13436.8|13407.5|13416.8|13396.8|23
1582555800000|2020-02-24 14:50:00|13423.3|13403.3|13430.8|13410.8|13458.3|13430.1|13422.6|13402.6|10
1582556100000|2020-02-24 14:55:00|13430.1|13410.1|13439.3|13419.3|13439.3|13419.3|13430.1|13410.1|16
1582556400000|2020-02-24 15:00:00|13451.6|13411.6|13454.4|13434.4|13472.6|13452.6|13439.3|13411.6|32
1582556700000|2020-02-24 15:05:00|13452.9|13432.9|13437.6|13417.6|13452.9|13432.9|13436.9|13416.9|9
1582557000000|2020-02-24 15:10:00|13449.4|13429.4|13459.4|13439.4|13459.4|13439.4|13449.4|13429.4|6
1582557300000|2020-02-24 15:15:00|13453.4|13433.4|13450.1|13430.1|13454.4|13434.4|13449.4|13429.4|5
1582557600000|2020-02-24 15:20:00|13454.4|13434.4|13459.4|13439.4|13485.1|13465.1|13454.4|13434.4|48
1582557900000|2020-02-24 15:25:00|13455.9|13435.9|13445.1|13425.1|13455.9|13435.9|13442.6|13422.6|35
1582558200000|2020-02-24 15:30:00|13455.9|13435.9|13443.4|13423.4|13455.9|13435.9|13442.7|13422.7|19
1582558500000|2020-02-24 15:35:00|13445.2|13425.2|13441.6|13421.6|13445.2|13425.2|13441.6|13421.6|8
1582558800000|2020-02-24 15:40:00|13443.1|13423.1|13441.7|13421.7|13448.4|13428.4|13441.6|13421.6|9
1582559100000|2020-02-24 15:45:00|13445.2|13425.2|13456.7|13436.7|13460.9|13440.9|13445.2|13425.2|24
1582559400000|2020-02-24 15:50:00|13457.4|13437.4|13461.4|13441.4|13462.8|13442.8|13457.4|13437.4|14
1582559700000|2020-02-24 15:55:00|13462.1|13442.1|13461.4|13441.4|13462.1|13442.1|13461.4|13441.4|2
1582560000000|2020-02-24 16:00:00|13462.1|13442.1|13467.1|13447.1|13471.4|13451.4|13462.1|13442.1|26
1582560300000|2020-02-24 16:05:00|13466.4|13446.4|13467.1|13447.1|13468.6|13448.6|13458.6|13438.6|5
1582560600000|2020-02-24 16:10:00|13467.2|13447.2|13462.9|13442.9|13467.2|13447.2|13462.9|13442.9|3
1582560900000|2020-02-24 16:15:00|13465.4|13445.4|13472.2|13452.2|13472.9|13452.9|13465.4|13445.4|10
1582561200000|2020-02-24 16:20:00|13474.7|13454.7|13481.4|13461.4|13481.4|13461.4|13473.9|13453.9|5
1582561500000|2020-02-24 16:25:00|13481|13461|13481.5|13461.5|13483.9|13463.9|13479.2|13459.2|55
1582561800000|2020-02-24 16:30:00|13484|13464|13497.2|13477.2|13503.7|13483.7|13484|13464|15
1582562100000|2020-02-24 16:35:00|13497.9|13477.9|13504.7|13484.7|13504.7|13484.7|13497.2|13477.2|5
1582562400000|2020-02-24 16:40:00|13512.2|13492.2|13496.2|13476.2|13512.2|13492.2|13486.2|13466.2|8
1582562700000|2020-02-24 16:45:00|13494.7|13474.7|13498|13478|13498|13478|13491.2|13471.2|4
1582563000000|2020-02-24 16:50:00|13499.4|13479.4|13512.2|13472.2|13512.2|13484.7|13499.4|13470.5|12
1582563300000|2020-02-24 16:55:00|13503|13483|13492.3|13472.3|13510.5|13483|13488.7|13461.6|5
1582563600000|2020-02-24 17:00:00|||||||||5
1582563900000|2020-02-24 17:05:00|||||||||8
1582564200000|2020-02-24 17:10:00|13484.8|13464.8|13504.8|13484.8|13504.8|13484.8|13480.5|13458|11
1582564500000|2020-02-24 17:15:00|13502.3|13482.3|13511.3|13491.3|13511.3|13491.3|13492.3|13472.3|11
1582564800000|2020-02-24 17:20:00|13509.5|13489.5|13511.3|13491.3|13512.7|13492.7|13509.5|13489.5|11
1582565100000|2020-02-24 17:25:00|13514.8|13494.8|13524.8|13504.8|13524.8|13504.8|13514.8|13494.8|13
1582565400000|2020-02-24 17:30:00|13524.1|13504.1|13518.1|13498.1|13524.1|13504.1|13511.3|13491.3|2
1582565700000|2020-02-24 17:35:00|13515.6|13495.6|13516.3|13496.3|13519.1|13499.1|13513.1|13493.1|12
1582566000000|2020-02-24 17:40:00|13519.8|13499.8|13521.3|13501.3|13523.1|13503.1|13519.8|13499.8|5
1582566300000|2020-02-24 17:45:00|13524.9|13504.9|13518.1|13498.1|13526.6|13506.6|13518.1|13498.1|0
1582566600000|2020-02-24 17:50:00|13518.8|13498.8|13524.1|13504.1|13524.9|13504.9|13518.8|13498.8|4
1582566900000|2020-02-24 17:55:00|13525.6|13505.6|13534.9|13514.9|13538.1|13518.1|13525.6|13505.6|1
1582567200000|2020-02-24 18:00:00|13533.1|13513.1|13533.1|13513.1|13533.1|13513.1|13533.1|13513.1|0
1582567500000|2020-02-24 18:05:00|||||||||2
1582567800000|2020-02-24 18:10:00|13536.7|13516.7|13532.4|13512.4|13536.7|13516.7|13532.4|13512.4|0
1582568100000|2020-02-24 18:15:00|13533.1|13513.1|13533.2|13513.2|13533.2|13513.2|13533.1|13513.1|0
1582568400000|2020-02-24 18:20:00|||||||||3
1582568700000|2020-02-24 18:25:00|13534.6|13514.6|13538.2|13518.2|13538.2|13518.2|13534.6|13514.6|0
1582569000000|2020-02-24 18:30:00|13545.7|13525.7|13533.2|13513.2|13545.7|13525.7|13533.2|13513.2|12
1582569300000|2020-02-24 18:35:00|13533.9|13513.9|13533.2|13513.2|13540.7|13520.7|13533.2|13513.2|1
1582569600000|2020-02-24 18:40:00|13534.7|13514.7|13538.2|13518.2|13538.2|13518.2|13534.7|13514.7|0
1582569900000|2020-02-24 18:45:00|13535.7|13515.7|13518.2|13498.2|13538.2|13518.2|13518.2|13492.5|6
1582570200000|2020-02-24 18:50:00|13510.3|13490.3|13520.7|13500.7|13520.7|13500.7|13510.3|13490.3|3
1582570500000|2020-02-24 18:55:00|13518.2|13498.2|13531.5|13511.5|13531.5|13511.5|13518.2|13498.2|1
1582570800000|2020-02-24 19:00:00|13526.5|13506.5|13533.2|13513.2|13533.2|13513.2|13526.5|13506.5|0
1582571100000|2020-02-24 19:05:00|13535.7|13515.7|13529|13509|13539|13519|13523.7|13479|8
1582571400000|2020-02-24 19:10:00|13528.3|13508.3|13514|13494|13530.8|13508.3|13506.5|13481.5|2
1582571700000|2020-02-24 19:15:00|13523.3|13483.3|13530.5|13510.5|13536.5|13516.5|13514|13479|10
1582592400000|2020-02-25 01:00:00|13460.8|13440.8|13475.8|13455.8|13506.5|13459.3|13460.8|13427.6|4
1582592700000|2020-02-25 01:05:00|13473.3|13453.3|13473.3|13453.3|13473.3|13453.3|13473.3|13453.3|0
1582593000000|2020-02-25 01:10:00|13474|13454|13473.3|13453.3|13487.2|13455.8|13473.3|13447.2|0
1582594500000|2020-02-25 01:35:00|13473.4|13453.4|13474.1|13454.1|13474.1|13454.1|13473.4|13453.4|0
1582595700000|2020-02-25 01:55:00|13475.9|13455.9|13475.9|13455.9|13475.9|13455.9|13475.9|13455.9|0
1582596000000|2020-02-25 02:00:00|13478.4|13458.4|13482.3|13462.3|13482.3|13462.3|13478.4|13458.4|1
1582596600000|2020-02-25 02:10:00|13482.4|13462.4|13482.4|13462.4|13482.4|13462.4|13482.4|13462.4|0
1582597800000|2020-02-25 02:30:00|13495.3|13455.3|13502.4|13462.4|13502.4|13462.4|13495.3|13455.3|0
1582599000000|2020-02-25 02:50:00|13491.7|13471.7|13491.7|13471.7|13491.7|13471.7|13491.7|13471.7|0
1582641000000|2020-02-25 14:30:00|13478.2|13458.2|13493.9|13473.9|13496.4|13476.4|13473.9|13453.9|63
1582641300000|2020-02-25 14:35:00|13495.7|13475.7|13500.3|13480.3|13502.8|13482.8|13491.4|13471.4|11
1582641600000|2020-02-25 14:40:00|13512.1|13492.1|13527.4|13507.4|13529.2|13509.2|13512.1|13492.1|24
1582641900000|2020-02-25 14:45:00|13526.7|13506.7|13511|13491|13526.7|13506.7|13501.7|13481.7|5
1582642200000|2020-02-25 14:50:00|13508.5|13488.5|13508.5|13488.5|13508.5|13488.5|13504.9|13484.9|2
1582642500000|2020-02-25 14:55:00|13506.7|13486.7|13450.9|13430.9|13506.7|13486.7|13446|13426|98
1582642800000|2020-02-25 15:00:00|13449.1|13429.1|13470.6|13450.6|13470.6|13450.6|13444.9|13424.9|23
1582643100000|2020-02-25 15:05:00|13471.3|13451.3|13472.4|13452.4|13474.2|13454.2|13465.2|13445.2|32
1582643400000|2020-02-25 15:10:00|13467|13447|13468.4|13448.4|13475.2|13455.2|13463.4|13443.4|26
1582643700000|2020-02-25 15:15:00|13469.8|13449.8|13474.5|13454.5|13474.5|13454.5|13469.8|13449.8|23
1582644000000|2020-02-25 15:20:00|13472.7|13452.7|13473.4|13453.4|13473.4|13453.4|13472.7|13452.7|1
1582644300000|2020-02-25 15:25:00|13475.2|13455.2|13478.4|13458.4|13478.4|13458.4|13475.2|13455.2|20
1582644600000|2020-02-25 15:30:00|13476.6|13456.6|13470.9|13450.9|13477|13457|13470.9|13450.9|49
1582644900000|2020-02-25 15:35:00|13475.9|13455.9|13470.9|13450.9|13475.9|13455.9|13470.9|13450.9|12
1582645200000|2020-02-25 15:40:00|13470.3|13450.3|13468.5|13448.5|13470.3|13450.3|13460.9|13440.9|15
1582645500000|2020-02-25 15:45:00|||||||||5
1582645800000|2020-02-25 15:50:00|13474.9|13454.9|13485.5|13465.5|13485.5|13465.5|13474.9|13454.9|32
1582646100000|2020-02-25 15:55:00|13485.6|13465.6|13486.2|13466.2|13486.2|13466.2|13485.6|13465.6|13
1582646400000|2020-02-25 16:00:00|13486.3|13466.3|13494.9|13474.9|13496.9|13476.9|13486.3|13466.3|9
1582646700000|2020-02-25 16:05:00|13495.6|13475.6|13494.9|13474.9|13495.6|13475.6|13494.9|13474.9|10
1582647000000|2020-02-25 16:10:00|13494.2|13474.2|13485.6|13465.6|13494.2|13474.2|13485.6|13465.6|13
1582647300000|2020-02-25 16:15:00|13488.1|13468.1|13489.2|13469.2|13491|13471|13484.9|13464.9|16
1582647600000|2020-02-25 16:20:00|13491|13471|13491|13471|13491|13471|13491|13471|14
1582647900000|2020-02-25 16:25:00|13489.2|13469.2|13479.2|13459.2|13489.2|13469.2|13478.8|13458.8|19
1582648200000|2020-02-25 16:30:00|13472.4|13452.4|13474.2|13454.2|13476|13456|13472.4|13452.4|13
1582648500000|2020-02-25 16:35:00|13476|13456|13480.2|13460.2|13481.3|13461.3|13476|13456|34
1582648800000|2020-02-25 16:40:00|13480.9|13460.9|13480.9|13460.9|13480.9|13460.9|13480.9|13460.9|13
1582649100000|2020-02-25 16:45:00|13479.5|13459.5|13497.3|13477.3|13497.3|13477.3|13479.5|13459.5|18
1582649400000|2020-02-25 16:50:00|13496.6|13476.6|13503.4|13483.4|13503.4|13483.4|13495.5|13475.5|16
1582649700000|2020-02-25 16:55:00|13507.5|13487.5|13507.5|13487.5|13507.5|13487.5|13507.5|13487.5|14
1582650000000|2020-02-25 17:00:00|13503.8|13483.8|13503.9|13483.9|13503.9|13483.9|13503.8|13483.8|2
1582650300000|2020-02-25 17:05:00|||||||||2
1582650600000|2020-02-25 17:10:00|||||||||5
1582650900000|2020-02-25 17:15:00|13504.3|13484.3|13506.8|13486.8|13506.8|13486.8|13504.3|13484.3|7
1582651200000|2020-02-25 17:20:00|13504.3|13484.3|13504.3|13484.3|13504.3|13484.3|13504.3|13484.3|4
1582651500000|2020-02-25 17:25:00|13500|13480|13499.3|13479.3|13500|13480|13499.3|13479.3|4
1582651800000|2020-02-25 17:30:00|13492.1|13472.1|13488.6|13468.6|13492.1|13472.1|13488.6|13468.6|2
1582652100000|2020-02-25 17:35:00|13491.1|13471.1|13488.7|13468.7|13491.2|13471.2|13486.8|13466.8|88
1582652400000|2020-02-25 17:40:00|13486.8|13466.8|13484.4|13464.4|13486.8|13466.8|13482.5|13462.5|6
1582652700000|2020-02-25 17:45:00|||||||||2
1582653000000|2020-02-25 17:50:00|13481.9|13461.9|13503.7|13483.7|13503.7|13483.7|13481.9|13456.4|24
1582653300000|2020-02-25 17:55:00|13509.1|13489.1|13538.7|13518.7|13538.7|13518.7|13506.9|13486.9|10
1582653600000|2020-02-25 18:00:00|13553.3|13513.3|13540.8|13520.8|13555.3|13531.4|13532.6|13502.6|6
1582653900000|2020-02-25 18:05:00|13532.1|13512.1|13527.8|13507.8|13532.1|13512.1|13527.8|13507.8|0
1582654200000|2020-02-25 18:10:00|13532.8|13512.8|13532.8|13512.8|13532.8|13512.8|13532.8|13512.8|0
1582654500000|2020-02-25 18:15:00|13532.2|13512.2|13546.2|13526.2|13546.2|13526.2|13532.2|13512.2|7
1582654800000|2020-02-25 18:20:00|13544.9|13524.9|13547.6|13527.6|13551.2|13531.2|13543|13523|3
1582655100000|2020-02-25 18:25:00|13551.2|13531.2|13551.2|13531.2|13551.2|13531.2|13547.6|13527.6|0
1582655400000|2020-02-25 18:30:00|13551.3|13531.3|13548.8|13528.8|13551.3|13531.3|13545.8|13525.8|5
1582655700000|2020-02-25 18:35:00|13548.1|13528.1|13549.4|13529.4|13550.8|13530.8|13548.1|13528.1|3
1582656000000|2020-02-25 18:40:00|13549.5|13529.5|13545.8|13525.8|13549.5|13529.5|13545.8|13525.8|2
1582656300000|2020-02-25 18:45:00|13544.5|13524.5|13551.5|13531.5|13554|13534|13544.5|13524.5|6
1582656600000|2020-02-25 18:50:00|13553.3|13533.3|13577.2|13557.2|13589|13559.7|13553.3|13533.3|10
1582656900000|2020-02-25 18:55:00|13584|13564|13572.2|13552.2|13593.8|13565.9|13570.6|13542.9|115
1582657200000|2020-02-25 19:00:00|13567.2|13547.2|13560.5|13540.5|13573.3|13549|13555.1|13523.7|209
1582657500000|2020-02-25 19:05:00|13559.8|13539.8|13551.7|13531.7|13559.8|13539.8|13551.7|13531.7|2
1582657800000|2020-02-25 19:10:00|13552.3|13532.3|13543|13503|13555.5|13532.3|13543|13503|4
1582658100000|2020-02-25 19:15:00|13540.5|13500.5|13549.9|13509.9|13550.5|13512.4|13529.9|13499.2|1
1582678800000|2020-02-26 01:00:00|13555.7|13535.7|13553.9|13513.9|13558.2|13535.7|13553.9|13513.9|0
1582679100000|2020-02-26 01:05:00|13548.4|13508.4|13548.4|13508.4|13548.4|13508.4|13546.6|13506.6|0
1582679700000|2020-02-26 01:15:00|13549.1|13509.1|13549.1|13509.1|13549.1|13517.8|13537.8|13507.8|0
1582680300000|2020-02-26 01:25:00|13549.2|13509.2|13549.2|13509.2|13549.2|13509.2|13547.3|13507.3|0
1582682700000|2020-02-26 02:05:00|||||||||1
1582683000000|2020-02-26 02:10:00|13549.3|13509.3|13549.3|13509.3|13549.3|13509.3|13549.3|13509.3|0
1582685100000|2020-02-26 02:45:00|13547.5|13507.5|13547.5|13507.5|13547.5|13507.5|13547.5|13507.5|0
1582685400000|2020-02-26 02:50:00|13549.3|13509.3|13549.4|13509.4|13549.4|13509.4|13549.3|13509.3|0
1582727400000|2020-02-26 14:30:00|13540.2|13520.2|13534.8|13514.8|13554.7|13527.7|13525.4|13497.3|47
1582727700000|2020-02-26 14:35:00|13535.4|13515.4|13530.3|13510.3|13541|13517.9|13524.8|13497.3|24
1582728000000|2020-02-26 14:40:00|13532.2|13512.2|13532.2|13512.2|13544.7|13519.7|13532.2|13502.8|19
1582728300000|2020-02-26 14:45:00|13534.2|13514.2|13529.7|13509.7|13537.9|13517.9|13529.7|13509.7|16
1582728600000|2020-02-26 14:50:00|13539.1|13519.1|13539.7|13519.7|13547.2|13527.2|13539.1|13519.1|9
1582728900000|2020-02-26 14:55:00|13540.4|13520.4|13540.4|13520.4|13541|13521|13539.7|13519.7|14
1582729200000|2020-02-26 15:00:00|13538.5|13518.5|13533.7|13513.7|13542.3|13522.3|13529.8|13509.8|5
1582729500000|2020-02-26 15:05:00|13533|13513|13526.8|13506.8|13533|13513|13526.8|13506.8|1
1582729800000|2020-02-26 15:10:00|13524.3|13504.3|13526.8|13506.8|13531.2|13511.2|13524.3|13504.3|15
1582730100000|2020-02-26 15:15:00|||||||||6
1582730400000|2020-02-26 15:20:00|13529.3|13509.3|13532.5|13512.5|13534.4|13514.4|13526.8|13506.8|3
1582730700000|2020-02-26 15:25:00|13528.8|13508.8|13526.3|13506.3|13528.8|13508.8|13526.3|13506.3|7
1582731000000|2020-02-26 15:30:00|13527|13507|13538.8|13498.8|13557.6|13524.8|13510.5|13478.3|89
1582731300000|2020-02-26 15:35:00|13540.7|13500.7|13521.3|13501.3|13543.7|13518.3|13516.3|13492|4
1582731600000|2020-02-26 15:40:00|13520.7|13500.7|13518.8|13498.8|13534.5|13505.8|13515|13485.7|7
1582731900000|2020-02-26 15:45:00|13528.2|13488.2|13536.4|13496.4|13537|13497|13526.3|13486.3|4
1582732200000|2020-02-26 15:50:00|13527|13507|13561.4|13521.4|13563.2|13535.7|13527|13507|5
1582732500000|2020-02-26 15:55:00|13550.7|13530.7|13550.7|13530.7|13550.7|13530.7|13542|13522|0
1582732800000|2020-02-26 16:00:00|13563.2|13523.2|13565.1|13525.1|13565.7|13525.7|13563.2|13523.2|0
1582733100000|2020-02-26 16:05:00|13554.4|13534.4|13548.2|13528.2|13554.4|13534.4|13548.2|13528.2|0
1582733400000|2020-02-26 16:10:00|13548.3|13528.3|13547.6|13527.6|13548.3|13528.3|13547.6|13527.6|10
1582733700000|2020-02-26 16:15:00|13545.7|13525.7|13548.9|13528.9|13548.9|13528.9|13545.7|13525.7|28
1582734000000|2020-02-26 16:20:00|||||||||2
1582734300000|2020-02-26 16:25:00|13550.2|13530.2|13550.8|13530.8|13553.9|13533.9|13550.2|13530.2|29
1582734600000|2020-02-26 16:30:00|13551.4|13531.4|13555.7|13535.7|13562|13542|13551.4|13531.4|1
1582734900000|2020-02-26 16:35:00|13556.4|13536.4|13560.1|13540.1|13560.1|13540.1|13556.4|13536.4|0
1582735200000|2020-02-26 16:40:00|13561.4|13541.4|13560.1|13540.1|13561.4|13541.4|13560.1|13540.1|5
1582735500000|2020-02-26 16:45:00|13562|13542|13560.1|13540.1|13562|13542|13560.1|13540.1|11
1582735800000|2020-02-26 16:50:00|13559.4|13539.4|13560.1|13540.1|13560.1|13540.1|13557.6|13537.6|7
1582736100000|2020-02-26 16:55:00|13562|13542|13570.7|13550.7|13570.7|13550.7|13560.1|13540.1|0
1582736400000|2020-02-26 17:00:00|13568.2|13548.2|13572.6|13552.6|13572.6|13552.6|13567|13547|7
1582736700000|2020-02-26 17:05:00|13574.5|13554.5|13580.1|13560.1|13588.2|13568.2|13574.5|13554.5|9
1582737000000|2020-02-26 17:10:00|13585.1|13565.1|13582.6|13562.6|13594.5|13567.6|13582.6|13554.5|45
1582737300000|2020-02-26 17:15:00|13582.7|13562.7|13582.7|13562.7|13582.7|13562.7|13582.7|13562.7|0
1582737600000|2020-02-26 17:20:00|13580.8|13560.8|13580.8|13560.8|13580.8|13560.8|13580.8|13560.8|1
1582738200000|2020-02-26 17:30:00|13585.2|13565.2|13587.9|13567.9|13596.6|13568.5|13576.5|13541.6|24
1582738500000|2020-02-26 17:35:00|13586|13566|13582.3|13562.3|13586|13566|13582.3|13562.3|0
1582738800000|2020-02-26 17:40:00|13576.7|13556.7|13571.7|13551.7|13576.7|13556.7|13568.4|13548.4|4
1582739100000|2020-02-26 17:45:00|13568|13548|13578.1|13558.1|13585.5|13558.1|13568|13545.5|12
1582739400000|2020-02-26 17:50:00|13578.7|13558.7|13573.7|13553.7|13588|13568|13573.7|13553.7|0
1582739700000|2020-02-26 17:55:00|13563.7|13543.7|13568.7|13548.7|13568.7|13548.7|13563.7|13543.7|12
1582740000000|2020-02-26 18:00:00|13573.7|13553.7|13580.8|13540.8|13595.1|13560.6|13573.7|13535.1|23
1582740300000|2020-02-26 18:05:00|13580.9|13540.9|13574.7|13554.7|13580.9|13554.7|13574.7|13540.9|0
1582740600000|2020-02-26 18:10:00|13580.3|13560.3|13571.7|13551.7|13580.3|13560.3|13568|13548|4
1582740900000|2020-02-26 18:15:00|13570.5|13550.5|13599.7|13579.7|13607.9|13579.7|13569.3|13547.1|11
1582741200000|2020-02-26 18:20:00|13611|13571|13581.8|13561.8|13629.7|13583|13581.8|13561.8|4
1582741500000|2020-02-26 18:25:00|13572.3|13532.3|13534.8|13474.8|13589.8|13545.5|13507.3|13459.8|15
1582741800000|2020-02-26 18:30:00|13540.4|13480.4|13514.4|13494.4|13563.7|13521.8|13514.4|13479.8|19
1582742100000|2020-02-26 18:35:00|13525.1|13485.1|13528.9|13488.9|13530.7|13499.4|13501.4|13481.4|22
1582742400000|2020-02-26 18:40:00|13530.7|13490.7|13504.5|13484.5|13548.8|13500.1|13497.7|13470.9|19
1582742700000|2020-02-26 18:45:00|13512.6|13492.6|13510.1|13490.1|13523.2|13492.6|13510.1|13481.4|0
1582743000000|2020-02-26 18:50:00|13507.6|13487.6|13528.2|13488.2|13528.2|13497.5|13505.7|13485.7|0
1582743300000|2020-02-26 18:55:00|13520.8|13500.8|13527|13487|13530.1|13500.8|13520.8|13484.5|0
1582743600000|2020-02-26 19:00:00|13530.1|13490.1|13533.2|13493.2|13533.2|13496.3|13514.5|13486.4|0
1582743900000|2020-02-26 19:05:00|13533.8|13493.8|13538.7|13498.7|13544.5|13524.5|13533.8|13493.8|2
1582744200000|2020-02-26 19:10:00|13536.9|13496.9|13507.4|13487.4|13555|13519.1|13507.4|13487.4|9
1582744500000|2020-02-26 19:15:00|13516.8|13496.8|13538.8|13478.8|13540.7|13496.8|13515.6|13478.8|3
1582765200000|2020-02-27 01:00:00|13513.3|13473.3|13513.3|13473.3|13513.3|13473.3|13513.3|13473.3|0
1582765500000|2020-02-27 01:05:00|13509.6|13469.6|13509.6|13469.6|13509.6|13469.6|13509.6|13469.6|0
1582765800000|2020-02-27 01:10:00|13509|13469|13507.1|13467.1|13509.6|13469.6|13507.1|13467.1|0
1582767000000|2020-02-27 01:30:00|13512.1|13472.1|13512.1|13472.1|13512.1|13472.1|13512.1|13472.1|0
1582767300000|2020-02-27 01:35:00|13511.5|13471.5|13509.6|13469.6|13511.5|13471.5|13509.6|13469.6|0
1582767900000|2020-02-27 01:45:00|13505.9|13465.9|13509|13469|13509.6|13469.6|13505.9|13465.9|0
1582769400000|2020-02-27 02:10:00|13509.1|13469.1|13509.1|13469.1|13509.1|13469.1|13509.1|13469.1|0
1582770900000|2020-02-27 02:35:00|13506.6|13466.6|13506.6|13466.6|13506.6|13466.6|13506.6|13466.6|0
1582771200000|2020-02-27 02:40:00|13504.7|13464.7|13506.6|13466.6|13506.6|13466.6|13504.7|13464.7|0
1582772100000|2020-02-27 02:55:00|13504.7|13464.7|13497.3|13457.3|13504.7|13464.7|13497.3|13457.3|0
1582813800000|2020-02-27 14:30:00|13474.4|13434.4|13410.8|13390.8|13474.4|13443.8|13410.2|13390.2|9
1582814100000|2020-02-27 14:35:00|13412.7|13392.7|13365.2|13345.2|13412.7|13392.7|13363.4|13338.4|12
1582814400000|2020-02-27 14:40:00|13356.5|13336.5|13367.9|13327.9|13367.9|13344.1|13334|13314|32
1582814700000|2020-02-27 14:45:00|13371.7|13331.7|13376.1|13336.1|13378|13338|13369.8|13329.8|0
1582815000000|2020-02-27 14:50:00|13374.2|13334.2|13370.4|13330.4|13374.2|13334.2|13370.4|13330.4|2
1582815300000|2020-02-27 14:55:00|13372.3|13332.3|13379.8|13339.8|13380.4|13339.8|13366.1|13314.7|44
1582815600000|2020-02-27 15:00:00|13363.6|13343.6|13400.9|13380.9|13407.2|13387.2|13360.5|13340.5|12
1582815900000|2020-02-27 15:05:00|13401.5|13381.5|13399|13379|13407.2|13387.2|13390.8|13370.8|0
1582816200000|2020-02-27 15:10:00|13397.1|13377.1|13395.2|13375.2|13397.1|13377.1|13389.6|13369.6|0
1582816500000|2020-02-27 15:15:00|13395.9|13375.9|13449.7|13409.7|13454|13414|13389.6|13369.6|2
1582816800000|2020-02-27 15:20:00|13447.8|13407.8|13417.4|13397.4|13447.8|13422.2|13417.4|13397.4|43
1582817100000|2020-02-27 15:25:00|13424.9|13404.9|13432.5|13412.5|13436.3|13416.3|13424.9|13404.9|0
1582817400000|2020-02-27 15:30:00|13430.6|13410.6|13478.8|13458.8|13496.8|13458.8|13430.6|13410.6|4
1582817700000|2020-02-27 15:35:00|13476.9|13456.9|13477.4|13457.4|13477.4|13457.4|13468.1|13448.1|1
1582818000000|2020-02-27 15:40:00|13500.6|13460.6|13492.5|13452.5|13515|13495|13476.9|13444.4|0
1582818300000|2020-02-27 15:45:00|13509.8|13449.8|13512.2|13452.2|13514.6|13454.6|13509.8|13449.8|1
1582818600000|2020-02-27 15:50:00|13484.3|13464.3|13518.5|13458.5|13520.9|13464.3|13484.3|13451.6|5
1582818900000|2020-02-27 15:55:00|13517.9|13457.9|13515.4|13455.4|13519.7|13459.7|13510.4|13450.4|2
1582819200000|2020-02-27 16:00:00|13513.5|13453.5|13512.1|13452.1|13514|13476.4|13496.4|13445.4|4
1582819500000|2020-02-27 16:05:00|13511.5|13451.5|13515.9|13495.9|13520.9|13495.9|13502.8|13451.5|2
1582819800000|2020-02-27 16:10:00|13523.4|13503.4|13541.8|13481.8|13553.1|13503.4|13521|13481.8|1
1582820100000|2020-02-27 16:15:00|13541.1|13481.1|13529.2|13469.2|13544.9|13484.9|13529.2|13469.2|0
1582820400000|2020-02-27 16:20:00|13528.6|13468.6|13539.2|13479.2|13541.7|13481.7|13520|13460|4
1582820700000|2020-02-27 16:25:00|13540.4|13480.4|13542.9|13482.9|13542.9|13482.9|13540.4|13480.4|0
1582821000000|2020-02-27 16:30:00|13543.2|13503.2|13543.2|13503.2|13543.2|13503.2|13543.2|13503.2|0
1582821300000|2020-02-27 16:35:00|13551.4|13491.4|13545.3|13485.3|13551.4|13491.4|13544.7|13484.7|1
1582821600000|2020-02-27 16:40:00|13547.8|13487.8|13548.4|13488.4|13549|13520|13539|13479|23
1582821900000|2020-02-27 16:45:00|13546.5|13486.5|13557.1|13497.1|13557.1|13497.1|13546.5|13486.5|6
1582822200000|2020-02-27 16:50:00|13558.9|13498.9|13570.8|13510.8|13570.8|13510.8|13558.9|13498.9|0
1582822500000|2020-02-27 16:55:00|13571.4|13511.4|13550.8|13490.8|13575.2|13515.2|13526.2|13480.2|51
1582822800000|2020-02-27 17:00:00|13553.8|13493.8|13557.4|13497.4|13563|13509|13528.4|13491.5|2
1582823100000|2020-02-27 17:05:00|13556.8|13496.8|13550.6|13490.6|13556.8|13496.8|13544.9|13484.9|0
1582823400000|2020-02-27 17:10:00|13548.1|13488.1|13512.9|13492.9|13548.1|13495.3|13512.8|13488.1|5
1582823700000|2020-02-27 17:15:00|13514.7|13494.7|13542|13482|13543.2|13495.4|13514.7|13480.2|3
1582824000000|2020-02-27 17:20:00|13539.5|13479.5|13539.5|13479.5|13539.5|13479.5|13539.5|13479.5|20
1582824300000|2020-02-27 17:25:00|13512.9|13492.9|13526.7|13486.7|13544|13500.4|13511.7|13475.9|22
1582824600000|2020-02-27 17:30:00|13527.4|13487.4|13507.4|13487.4|13547.9|13501.2|13506.8|13478|2
1582824900000|2020-02-27 17:35:00|13506.2|13486.2|13483.1|13463.1|13506.2|13486.2|13483.1|13463.1|23
1582825200000|2020-02-27 17:40:00|13482.5|13462.5|13518.7|13478.7|13531.7|13478.7|13476.9|13449.2|4
1582825500000|2020-02-27 17:45:00|13516.2|13476.2|13487.6|13467.6|13525.6|13480.6|13486.3|13465.6|3
1582825800000|2020-02-27 17:50:00|13498.4|13458.4|13529.5|13469.5|13530.7|13477.2|13494.7|13458.4|29
1582826100000|2020-02-27 17:55:00|13527.7|13467.7|13535|13475|13535.6|13475.6|13527.7|13467.7|0
1582826400000|2020-02-27 18:00:00|13524.4|13484.4|13499|13479|13535|13486.5|13499|13472.6|0
1582826700000|2020-02-27 18:05:00|13506.5|13466.5|13527.4|13467.4|13529.2|13469.2|13506.5|13466.5|2
1582827000000|2020-02-27 18:10:00|13485.3|13465.3|13522.5|13462.5|13524.9|13465.3|13485.3|13462.5|2
1582827300000|2020-02-27 18:15:00|13527.5|13467.5|13498.9|13458.9|13533.8|13487.2|13488.2|13453.9|25
1582827600000|2020-02-27 18:20:00|13495.2|13475.2|13495.2|13475.2|13495.2|13475.2|13495.2|13475.2|0
1582827900000|2020-02-27 18:25:00|13500.2|13480.2|13499.6|13479.6|13500.2|13480.2|13499.6|13479.6|0
1582828200000|2020-02-27 18:30:00|13504.6|13484.6|13504.6|13484.6|13504.6|13484.6|13504.6|13484.6|0
1582828500000|2020-02-27 18:35:00|13501.5|13481.5|13501.5|13481.5|13501.5|13481.5|13499|13479|1
1582828800000|2020-02-27 18:40:00|13507.1|13487.1|13508.3|13468.3|13512.7|13489.6|13507.1|13468.3|2
1582829100000|2020-02-27 18:45:00|13512.1|13472.1|13552.5|13492.5|13552.5|13497.6|13512.1|13466.4|3
1582829400000|2020-02-27 18:50:00|13550|13490|13523.4|13503.4|13550|13503.4|13515.3|13477.5|2
1582829700000|2020-02-27 18:55:00|13542.6|13482.6|13523.9|13483.9|13542.6|13491.4|13523.3|13474.5|2
1582830000000|2020-02-27 19:00:00|13535.7|13475.7|13524.6|13504.6|13537|13509|13495.3|13474.5|8
1582830300000|2020-02-27 19:05:00|13521.6|13501.6|13520.2|13500.2|13531.4|13501.6|13517.8|13490.2|5
1582830600000|2020-02-27 19:10:00|13520.8|13500.8|13557.7|13517.7|13568.4|13528.4|13503.4|13467.8|3
1582830900000|2020-02-27 19:15:00|13555.2|13495.2|13573.2|13513.2|13574.5|13522.7|13542.7|13493.9|3
1582851600000|2020-02-28 01:00:00|13608.3|13548.3|13592.9|13532.9|13608.3|13548.3|13590.4|13530.4|0
1582852200000|2020-02-28 01:10:00|13594.8|13534.8|13594.8|13534.8|13597.9|13544.2|13583.6|13534.8|1
1582852500000|2020-02-28 01:15:00|13577.3|13537.3|13594.8|13534.8|13594.8|13546.7|13566.7|13529.1|0
1582852800000|2020-02-28 01:20:00|13572.5|13552.5|13594.8|13534.8|13594.8|13552.5|13572.5|13532.5|0
1582853400000|2020-02-28 01:30:00|13594.9|13534.9|13594.9|13534.9|13594.9|13534.9|13594.9|13534.9|0
1582854600000|2020-02-28 01:50:00|13599|13539|13603.3|13543.3|13603.3|13543.3|13599|13539|1
1582854900000|2020-02-28 01:55:00|13597.1|13537.1|13597.1|13537.1|13599.6|13539.6|13597.1|13537.1|0
1582855500000|2020-02-28 02:05:00|13599.5|13539.5|13599.5|13539.5|13599.5|13539.5|13599.5|13539.5|0
1582857600000|2020-02-28 02:40:00|13599.6|13539.6|13599.6|13539.6|13599.6|13539.6|13599.6|13539.6|0
1582858200000|2020-02-28 02:50:00|13610.2|13550.2|13610.2|13550.2|13610.2|13550.2|13610.2|13550.2|0
1582858500000|2020-02-28 02:55:00|13609|13549|13609|13549|13609|13549|13609|13549|0
1582900200000|2020-02-28 14:30:00|13609.5|13549.5|13719.6|13659.6|13765.6|13717.4|13609.5|13549.5|5
1582900500000|2020-02-28 14:35:00|13711.8|13671.8|13696.6|13636.6|13711.8|13671.8|13661.4|13614|41
1582900800000|2020-02-28 14:40:00|13697.2|13637.2|13676.1|13616.1|13722.7|13664.7|13676.1|13616.1|22
1582901100000|2020-02-28 14:45:00|13686.1|13626.1|13684|13624|13693.4|13633.4|13683.8|13623.8|0
1582901400000|2020-02-28 14:50:00|13685.9|13625.9|13659.7|13619.7|13725|13665|13646.8|13619.7|1
1582901700000|2020-02-28 14:55:00|13659.1|13619.1|13659.1|13599.1|13691.8|13631.8|13620.8|13595.2|16
1582902000000|2020-02-28 15:00:00|13661|13601|13642.2|13602.2|13671.3|13611.3|13642.2|13601|0
1582902300000|2020-02-28 15:05:00|13644.1|13604.1|13644.1|13604.1|13644.1|13604.1|13644.1|13604.1|0
1582902600000|2020-02-28 15:10:00|13633.3|13593.3|13642.2|13602.2|13644.1|13604.1|13633.3|13593.3|0
1582902900000|2020-02-28 15:15:00|13659.1|13599.1|13664.9|13604.9|13669.3|13609.3|13659.1|13599.1|0
1582903200000|2020-02-28 15:20:00|13669.3|13609.3|13663|13603|13669.3|13610.7|13650.7|13597.2|0
1582903500000|2020-02-28 15:25:00|13662.4|13602.4|13637.2|13597.2|13669.3|13609.3|13635.2|13595.2|0
1582903800000|2020-02-28 15:30:00|13626.6|13606.6|13635.2|13595.2|13663|13606.6|13615.8|13591.9|0
1582904100000|2020-02-28 15:35:00|13616.9|13596.9|13622.7|13602.7|13635.2|13604.7|13616.9|13591.4|0
1582904400000|2020-02-28 15:40:00|13633.3|13593.3|13637.2|13597.2|13641.6|13601.6|13633.3|13593.3|0
1582904700000|2020-02-28 15:45:00|13616.6|13596.6|13611.4|13591.4|13618.3|13598.3|13609.4|13589.4|0
1582905000000|2020-02-28 15:50:00|13613.9|13593.9|13609.4|13589.4|13613.9|13593.9|13609.4|13589.4|3
1582905300000|2020-02-28 15:55:00|13613.1|13553.1|13508.4|13448.4|13614.7|13554.7|13486.5|13426.5|2
1582905600000|2020-02-28 16:00:00|13496.8|13436.8|13482.3|13422.3|13498.6|13438.6|13479.8|13419.8|0
1582905900000|2020-02-28 16:05:00|13472.3|13412.3|13473.4|13413.4|13484.2|13424.2|13451.5|13391.5|0
1582906200000|2020-02-28 16:10:00|13477.3|13417.3|13462.3|13402.3|13483.6|13423.6|13459|13399|0
1582906500000|2020-02-28 16:15:00|13463.4|13403.4|13475.1|13415.1|13497.6|13437.6|13463.4|13403.4|0
1582906800000|2020-02-28 16:20:00|13477|13417|13480.7|13420.7|13492|13432|13477|13417|0
1582907100000|2020-02-28 16:25:00|13484.5|13424.5|13496.5|13436.5|13496.5|13436.5|13484.5|13424.5|0
1582907400000|2020-02-28 16:30:00|13514|13454|13516.5|13456.5|13524.8|13464.8|13510.1|13450.1|0
1582907700000|2020-02-28 16:35:00|13514.5|13454.5|13532.3|13472.3|13532.3|13472.3|13509.5|13449.5|0
1582908000000|2020-02-28 16:40:00|13532.8|13472.8|13555.5|13495.5|13555.5|13495.5|13532.8|13472.8|0
1582908300000|2020-02-28 16:45:00|13556.1|13496.1|13556.1|13496.1|13556.1|13496.1|13556.1|13496.1|0
1582908600000|2020-02-28 16:50:00|13561.9|13501.9|13561.9|13501.9|13561.9|13501.9|13561.9|13501.9|0
1582908900000|2020-02-28 16:55:00|13565.8|13505.8|13563.9|13503.9|13565.8|13505.8|13563.8|13503.8|0
1582909200000|2020-02-28 17:00:00|13564.4|13504.4|13560.5|13500.5|13564.4|13504.4|13558.6|13498.6|0
1582909500000|2020-02-28 17:05:00|13568.9|13508.9|13568.9|13508.9|13568.9|13508.9|13568.9|13508.9|0
1582909800000|2020-02-28 17:10:00|13558.6|13498.6|13560.6|13500.6|13560.6|13500.6|13556.7|13496.7|0
1582910100000|2020-02-28 17:15:00|13562.5|13502.5|13562.5|13502.5|13562.5|13502.5|13562.5|13502.5|0
1582910400000|2020-02-28 17:20:00|13567|13507|13560.3|13520.3|13567|13520.3|13556.4|13507|0
1582910700000|2020-02-28 17:25:00|13566.1|13526.1|13566.1|13526.1|13566.1|13526.1|13564.2|13524.2|0
1582911000000|2020-02-28 17:30:00|13568.1|13528.1|13568.1|13528.1|13568.1|13528.1|13568.1|13528.1|0
1582911300000|2020-02-28 17:35:00|13564.2|13524.2|13558.4|13538.4|13564.2|13538.4|13556.5|13524.2|0
1582911600000|2020-02-28 17:40:00|13568.1|13548.1|13580.5|13520.5|13584.2|13548.6|13563.1|13503.1|15
1582911900000|2020-02-28 17:45:00|13579.2|13519.2|13587.8|13527.8|13618.8|13593.8|13579.2|13519.2|9
1582912200000|2020-02-28 17:50:00|13571.2|13551.2|13589.2|13529.2|13599.2|13559.2|13560.7|13517.8|4
1582912500000|2020-02-28 17:55:00|13577.3|13557.3|13560.7|13520.7|13577.3|13557.3|13554.3|13520.7|0
1582912800000|2020-02-28 18:00:00|13558.7|13518.7|13577|13517|13578.9|13525.4|13558.7|13507.3|9
1582913100000|2020-02-28 18:05:00|13578.9|13518.9|13582.6|13522.6|13582.6|13522.6|13577|13517|0
1582913700000|2020-02-28 18:15:00|13591.5|13531.5|13599.3|13539.3|13601.8|13541.8|13589.6|13529.6|0
1582914000000|2020-02-28 18:20:00|13601.8|13541.8|13594.3|13554.3|13601.8|13554.3|13594.3|13541.8|0
1582914300000|2020-02-28 18:25:00|13606.2|13546.2|13606.2|13546.2|13606.2|13546.2|13606.2|13546.2|1
1582914600000|2020-02-28 18:30:00|13603.7|13543.7|13588.2|13528.2|13604.3|13544.3|13588.2|13528.2|0
1582914900000|2020-02-28 18:35:00|13594|13534|13594|13534|13594|13534|13591.5|13531.5|0
1582915200000|2020-02-28 18:40:00|13596.5|13536.5|13596.8|13556.8|13596.8|13556.8|13581.3|13521.3|0
1582915500000|2020-02-28 18:45:00|13603.2|13563.2|13606.2|13566.2|13606.2|13566.2|13603.2|13563.2|0
1582915800000|2020-02-28 18:50:00|13605.7|13565.7|13601.2|13561.2|13605.7|13565.7|13601.2|13561.2|0
1582916100000|2020-02-28 18:55:00|13605.7|13565.7|13608.2|13568.2|13608.2|13568.2|13605.7|13565.7|0
1582916700000|2020-02-28 19:05:00|13605.7|13565.7|13603.7|13563.7|13605.7|13565.7|13603.7|13563.7|0
1582917000000|2020-02-28 19:10:00|13608.2|13568.2|13603.2|13563.2|13611|13585.1|13599.3|13559.3|0
1582917300000|2020-02-28 19:15:00|13595.7|13535.7|13601.8|13541.8|13601.8|13541.8|13593.5|13533.5|0
1583110800000|2020-03-02 01:00:00|13575.4|13515.4|13585.4|13525.4|13585.4|13525.4|13575.4|13515.4|0
1583111100000|2020-03-02 01:05:00|13575.4|13515.4|13575.4|13515.4|13575.4|13515.4|13575.4|13515.4|0
1583111400000|2020-03-02 01:10:00|13574.5|13514.5|13574.5|13514.5|13574.5|13514.5|13574.5|13514.5|0
1583112000000|2020-03-02 01:20:00|13575|13515|13577|13517|13577|13517|13575|13515|0
1583112300000|2020-03-02 01:25:00|13581.2|13521.2|13602|13542|13602|13542|13581.2|13521.2|0
1583112600000|2020-03-02 01:30:00|13604.5|13544.5|13594.5|13534.5|13607|13547|13594.5|13534.5|0
1583114100000|2020-03-02 01:55:00|13594.6|13534.6|13594.6|13534.6|13604.7|13544.7|13594.6|13534.6|0
1583114700000|2020-03-02 02:05:00|13587.1|13527.1|13584.6|13524.6|13587.1|13527.1|13584.6|13524.6|0
1583115600000|2020-03-02 02:20:00|13584.1|13524.1|13579.6|13519.6|13584.1|13524.1|13579.6|13519.6|0
1583115900000|2020-03-02 02:25:00|13582.1|13522.1|13582.1|13522.1|13582.1|13522.1|13582.1|13522.1|0
1583117400000|2020-03-02 02:50:00|13594.6|13534.6|13594.6|13534.6|13594.6|13534.6|13594.6|13534.6|0
1583118000000|2020-03-02 03:00:00|13598.7|13538.7|13598.7|13538.7|13598.7|13538.7|13598.7|13538.7|0
1583159400000|2020-03-02 14:30:00|13572.4|13512.4|13570.2|13510.2|13572.7|13512.7|13547.7|13487.7|0
1583159700000|2020-03-02 14:35:00|13572.7|13512.7|13607.4|13547.4|13607.4|13554.9|13572.7|13512.7|2
1583160000000|2020-03-02 14:40:00|13611.5|13551.5|13620.6|13560.6|13620.6|13571.5|13611.5|13551.5|0
1583160300000|2020-03-02 14:45:00|13629.3|13569.3|13605.3|13545.3|13638.1|13593.4|13605.3|13545.3|0
1583160600000|2020-03-02 14:50:00|13594.4|13554.4|13620.2|13560.2|13620.2|13560.2|13594.4|13554.4|0
1583160900000|2020-03-02 14:55:00|13622.7|13562.7|13627.2|13567.2|13627.2|13567.2|13600.6|13551.5|0
1583161200000|2020-03-02 15:00:00|13615.6|13555.6|13685.5|13625.5|13685.5|13625.5|13614.4|13555.6|2
1583161500000|2020-03-02 15:05:00|13683.4|13623.4|13674.3|13614.3|13692.1|13632.1|13674.3|13614.3|0
1583161800000|2020-03-02 15:10:00|13672.3|13612.3|13684.3|13624.3|13684.3|13624.3|13672.3|13612.3|0
1583162100000|2020-03-02 15:15:00|13672.3|13612.3|13679.3|13619.3|13679.3|13619.3|13672.3|13612.3|0
1583162400000|2020-03-02 15:20:00|13679.8|13619.8|13670.2|13610.2|13681.8|13621.8|13670.2|13610.2|0
1583162700000|2020-03-02 15:25:00|13672.3|13612.3|13672.3|13612.3|13672.3|13612.3|13671.8|13611.8|0
1583163000000|2020-03-02 15:30:00|13672.7|13612.7|13684.3|13624.3|13684.3|13624.3|13672.7|13612.7|0
1583163300000|2020-03-02 15:35:00|13681.8|13621.8|13683.5|13643.5|13690.5|13645.5|13678.9|13621.8|0
1583163600000|2020-03-02 15:40:00|13685.5|13645.5|13688|13648|13688|13648|13683.5|13643.5|0
1583164200000|2020-03-02 15:50:00|13692.6|13652.6|13692.6|13652.6|13692.6|13652.6|13681.4|13630.5|0
1583164500000|2020-03-02 15:55:00|13690.6|13632.6|13688.5|13628.5|13690.6|13632.6|13688.5|13628.5|0
1583164800000|2020-03-02 16:00:00|13678.9|13638.9|13681|13641|13681|13641|13678.9|13638.9|0
1583165100000|2020-03-02 16:05:00|13683.5|13643.5|13681|13641|13688.1|13648.1|13681|13641|0
1583165400000|2020-03-02 16:10:00|13678.9|13638.9|13678.9|13638.9|13686.4|13638.9|13676.9|13626.4|0
1583165700000|2020-03-02 16:15:00|13686.4|13626.4|13681.9|13621.9|13686.4|13626.4|13674.4|13614.4|0
1583166000000|2020-03-02 16:20:00|13679.4|13619.4|13654.6|13634.6|13679.4|13639.6|13654.6|13615.3|0
1583166300000|2020-03-02 16:25:00|13657.1|13637.1|13652.6|13632.6|13657.1|13637.1|13652.6|13632.6|0
1583166600000|2020-03-02 16:30:00|13650.5|13630.5|13674.3|13634.3|13674.8|13641.7|13650.5|13630.5|3
1583166900000|2020-03-02 16:35:00|13674.8|13634.8|13685.5|13645.5|13685.5|13645.5|13674.8|13634.8|0
1583167500000|2020-03-02 16:45:00|13686|13646|13677.7|13637.7|13686|13646|13673.6|13633.6|0
1583167800000|2020-03-02 16:50:00|13671.5|13631.5|13665.8|13645.8|13681.8|13645.8|13665.8|13631.5|11
1583168100000|2020-03-02 16:55:00|13670|13650|13653.8|13633.8|13670|13650|13653.8|13633.8|1
1583168400000|2020-03-02 17:00:00|13649.7|13629.7|13653.4|13593.4|13658.4|13629.7|13649.7|13593.4|2
1583168700000|2020-03-02 17:05:00|13653|13593|13640.9|13580.9|13653|13593|13625.9|13565.9|0
1583169000000|2020-03-02 17:10:00|13641|13581|13641|13581|13641|13581|13641|13581|0
1583169300000|2020-03-02 17:15:00|13638.5|13578.5|13652.6|13592.6|13652.6|13592.6|13621|13561|0
1583169600000|2020-03-02 17:20:00|13651.7|13591.7|13642.6|13582.6|13651.7|13591.7|13642.6|13582.6|0
1583169900000|2020-03-02 17:25:00|13640|13580|13622.6|13562.6|13640|13580|13622.6|13562.6|0
1583170500000|2020-03-02 17:35:00|13630.1|13570.1|13630.1|13570.1|13630.1|13570.1|13630.1|13570.1|0
1583170800000|2020-03-02 17:40:00|13632.2|13572.2|13622.6|13562.6|13632.6|13572.6|13622.6|13562.6|0
1583171100000|2020-03-02 17:45:00|13623.1|13563.1|13647.6|13587.6|13647.6|13587.6|13623.1|13563.1|0
1583171400000|2020-03-02 17:50:00|13655.1|13595.1|13662.6|13602.6|13663.1|13603.1|13655.1|13595.1|0
1583171700000|2020-03-02 17:55:00|13660.1|13600.1|13660.1|13600.1|13660.1|13600.1|13660.1|13600.1|0
1583172000000|2020-03-02 18:00:00|13649.8|13589.8|13662.6|13602.6|13662.6|13602.6|13649.8|13589.8|0
1583172600000|2020-03-02 18:10:00|13662.2|13602.2|13657.6|13597.6|13662.2|13602.2|13657.6|13597.6|0
1583172900000|2020-03-02 18:15:00|13650.1|13590.1|13650.2|13590.2|13650.2|13590.2|13650.1|13590.1|0
1583173200000|2020-03-02 18:20:00|13648.1|13588.1|13655.2|13595.2|13655.2|13595.2|13648.1|13588.1|0
1583173500000|2020-03-02 18:25:00|13654.7|13594.7|13650.2|13590.2|13654.7|13594.7|13647.7|13587.7|0
1583173800000|2020-03-02 18:30:00|13645.2|13585.2|13645.2|13585.2|13645.2|13585.2|13645.2|13585.2|0
1583174100000|2020-03-02 18:35:00|13632.7|13572.7|13625.2|13565.2|13632.7|13572.7|13625.2|13565.2|0
1583174400000|2020-03-02 18:40:00|13630.2|13570.2|13630.2|13570.2|13630.2|13570.2|13630.2|13570.2|0
1583174700000|2020-03-02 18:45:00|13629.3|13569.3|13632.7|13572.7|13632.7|13572.7|13625.2|13565.2|0
1583175000000|2020-03-02 18:50:00|13635.2|13575.2|13622.7|13562.7|13635.2|13575.2|13616.1|13556.1|0
1583175300000|2020-03-02 18:55:00|13623.1|13563.1|13627.7|13567.7|13627.7|13567.7|13623.1|13563.1|0
1583176200000|2020-03-02 19:10:00|13632.7|13572.7|13612.7|13552.7|13633.1|13573.1|13612.7|13552.7|0
1583176500000|2020-03-02 19:15:00|13615.2|13555.2|13612.7|13552.7|13615.2|13555.2|13612.7|13552.7|0
1583197200000|2020-03-03 01:00:00|13607.3|13547.3|13599.9|13539.9|13607.3|13547.3|13597.3|13537.3|0
1583199300000|2020-03-03 01:35:00|13594.9|13534.9|13594.9|13534.9|13594.9|13534.9|13594.9|13534.9|0
1583200200000|2020-03-03 01:50:00|13595.3|13535.3|13597.4|13537.4|13597.4|13537.4|13595.3|13535.3|0
1583200800000|2020-03-03 02:00:00|13599.9|13539.9|13599.9|13539.9|13599.9|13539.9|13599.9|13539.9|0
1583204100000|2020-03-03 02:55:00|13600|13540|13600|13540|13600|13540|13600|13540|0
1583245800000|2020-03-03 14:30:00|13603.5|13543.5|13605.6|13545.6|13605.6|13545.6|13590.6|13530.6|0
1583246100000|2020-03-03 14:35:00|13615.6|13555.6|13603.1|13543.1|13615.6|13555.6|13598.1|13538.1|0
1583246400000|2020-03-03 14:40:00|13600.6|13540.6|13603.1|13543.1|13603.1|13543.1|13598.1|13538.1|0
1583246700000|2020-03-03 14:45:00|13596.8|13536.8|13605.6|13545.6|13605.6|13545.6|13596.8|13536.8|0
1583247000000|2020-03-03 14:50:00|13606|13546|13608.1|13548.1|13608.1|13548.1|13606|13546|0
1583247300000|2020-03-03 14:55:00|13598.5|13538.5|13610.6|13550.6|13610.6|13550.6|13598.1|13538.1|0
1583247900000|2020-03-03 15:05:00|13622.3|13562.3|13653.1|13593.1|13658.1|13598.1|13622.3|13562.3|0
1583248500000|2020-03-03 15:15:00|13663.1|13603.1|13648.1|13588.1|13663.1|13603.1|13648.1|13588.1|0
1583248800000|2020-03-03 15:20:00|13650.6|13590.6|13650.6|13590.6|13650.6|13590.6|13650.6|13590.6|0
1583249100000|2020-03-03 15:25:00|13648.1|13588.1|13648.1|13588.1|13648.1|13588.1|13648.1|13588.1|0
1583249700000|2020-03-03 15:35:00|13648.5|13588.5|13650.6|13590.6|13650.6|13590.6|13648.5|13588.5|0
1583250000000|2020-03-03 15:40:00|13653.1|13593.1|13670.6|13610.6|13670.6|13610.6|13653.1|13593.1|0
1583250300000|2020-03-03 15:45:00|13672.2|13612.2|13675.6|13615.6|13688.1|13628.1|13672.2|13612.2|0
1583250600000|2020-03-03 15:50:00|13666|13606|13635.6|13575.6|13673.1|13613.1|13635.6|13575.6|0
1583250900000|2020-03-03 15:55:00|13648.1|13588.1|13645.6|13585.6|13653.1|13593.1|13638.1|13578.1|0
1583251200000|2020-03-03 16:00:00|13648|13588|13683.1|13623.1|13690.6|13630.6|13648|13588|0
1583251500000|2020-03-03 16:05:00|13688.1|13628.1|13675.6|13615.6|13690.6|13630.6|13675.6|13615.6|0
1583251800000|2020-03-03 16:10:00|13675.7|13615.7|13653.2|13593.2|13675.7|13615.7|13653.2|13593.2|0
1583252100000|2020-03-03 16:15:00|13655.7|13595.7|13655.7|13595.7|13655.7|13595.7|13655.7|13595.7|0
1583252400000|2020-03-03 16:20:00|13653.2|13593.2|13651.7|13591.7|13655.7|13595.7|13651.7|13591.7|0
1583252700000|2020-03-03 16:25:00|13650.9|13590.9|13649.6|13589.6|13650.9|13590.9|13638.3|13578.3|0
1583253300000|2020-03-03 16:35:00|13652.1|13592.1|13654.6|13594.6|13654.6|13594.6|13652.1|13592.1|0
1583253600000|2020-03-03 16:40:00|13653.8|13593.8|13647.5|13587.5|13653.8|13593.8|13638.3|13578.3|0
1583253900000|2020-03-03 16:45:00|13644.6|13584.6|13645|13585|13645|13585|13633.3|13573.3|0
1583254200000|2020-03-03 16:50:00|13629.1|13569.1|13624.5|13564.5|13645|13585|13609.9|13549.9|0
1583254500000|2020-03-03 16:55:00|13626.6|13566.6|13622.4|13562.4|13626.6|13566.6|13617.4|13557.4|0
1583255100000|2020-03-03 17:05:00|13629.1|13569.1|13629.1|13569.1|13629.1|13569.1|13629.1|13569.1|0
1583255700000|2020-03-03 17:15:00|13619.5|13559.5|13638.4|13578.4|13638.4|13578.4|13619.5|13559.5|0
1583256000000|2020-03-03 17:20:00|13647.2|13587.2|13647.6|13587.6|13647.6|13587.6|13647.2|13587.2|0
1583256600000|2020-03-03 17:30:00|13649.7|13589.7|13647.6|13587.6|13649.7|13589.7|13647.6|13587.6|0
1583257800000|2020-03-03 17:50:00|13643|13583|13643|13583|13643|13583|13643|13583|0
1583258700000|2020-03-03 18:05:00|13633.4|13573.4|13603.3|13543.3|13633.4|13573.4|13603.3|13543.3|0
1583259000000|2020-03-03 18:10:00|13605.8|13545.8|13610.4|13550.4|13617.9|13557.9|13605.8|13545.8|0
1583259300000|2020-03-03 18:15:00|13598.7|13538.7|13603.3|13543.3|13603.3|13543.3|13590.4|13530.4|0
1583259900000|2020-03-03 18:25:00|13590.8|13530.8|13580.8|13520.8|13590.8|13530.8|13580.8|13520.8|0
1583260200000|2020-03-03 18:30:00|13583.7|13523.7|13590.8|13530.8|13600.4|13540.4|13583.7|13523.7|0
1583260500000|2020-03-03 18:35:00|13588.3|13528.3|13598.3|13538.3|13598.3|13538.3|13583.3|13523.3|0
1583260800000|2020-03-03 18:40:00|13592.9|13532.9|13592.9|13532.9|13592.9|13532.9|13592.9|13532.9|0
1583261100000|2020-03-03 18:45:00|13590.8|13530.8|13590.8|13530.8|13590.8|13530.8|13590.8|13530.8|0
1583261400000|2020-03-03 18:50:00|13590|13530|13585.8|13525.8|13590|13530|13585.8|13525.8|0
1583261700000|2020-03-03 18:55:00|13585|13525|13580|13520|13585|13525|13580|13520|0
1583262000000|2020-03-03 19:00:00|13579.6|13519.6|13570.8|13510.8|13579.6|13519.6|13563.3|13503.3|0
1583262600000|2020-03-03 19:10:00|13560.8|13500.8|13538.3|13478.3|13568.3|13508.3|13538.3|13478.3|0
1583262900000|2020-03-03 19:15:00|13526.2|13466.2|13528.3|13468.3|13543.3|13483.3|13525.8|13465.8|0
1583283600000|2020-03-04 01:00:00|13551.1|13491.1|13518.6|13458.6|13551.1|13491.1|13516.1|13456.1|0
1583283900000|2020-03-04 01:05:00|13518.2|13458.2|13503.6|13443.6|13518.2|13458.2|13501.1|13441.1|0
1583284800000|2020-03-04 01:20:00|13501.1|13441.1|13503.6|13443.6|13503.6|13443.6|13501.1|13441.1|0
1583285100000|2020-03-04 01:25:00|13502.9|13442.9|13498.6|13438.6|13502.9|13442.9|13498.6|13438.6|0
1583285700000|2020-03-04 01:35:00|13498.7|13438.7|13498.7|13438.7|13498.7|13438.7|13498.7|13438.7|0
1583288700000|2020-03-04 02:25:00|13491.2|13431.2|13491.2|13431.2|13491.2|13431.2|13491.2|13431.2|0
1583289300000|2020-03-04 02:35:00|13483.7|13423.7|13483.7|13423.7|13483.7|13423.7|13483.7|13423.7|0
1583289900000|2020-03-04 02:45:00|13478.7|13418.7|13478.7|13418.7|13478.7|13418.7|13478.7|13418.7|0
1583290500000|2020-03-04 02:55:00|13496.2|13436.2|13488.7|13428.7|13496.2|13436.2|13488.7|13428.7|0
1583290800000|2020-03-04 03:00:00|13509|13449|13509|13449|13509|13449|13509|13449|0
1583332200000|2020-03-04 14:30:00|13479.3|13419.3|13504.3|13444.3|13514.3|13454.3|13474.3|13414.3|0
1583332500000|2020-03-04 14:35:00|13505.4|13445.4|13514.3|13454.3|13516.8|13456.8|13505.4|13445.4|0
1583332800000|2020-03-04 14:40:00|13515.4|13455.4|13510.8|13450.8|13515.4|13455.4|13510.8|13450.8|0
1583333100000|2020-03-04 14:45:00|13511.5|13451.5|13502.2|13442.2|13511.5|13451.5|13502.2|13442.2|0
1583333400000|2020-03-04 14:50:00|13505.1|13445.1|13509.4|13449.4|13509.4|13449.4|13505.1|13445.1|0
1583333700000|2020-03-04 14:55:00|13511.9|13451.9|13509.4|13449.4|13518.7|13458.7|13509.4|13449.4|0
1583334000000|2020-03-04 15:00:00|13511.9|13451.9|13516.5|13456.5|13520.8|13460.8|13511.9|13451.9|0
1583334600000|2020-03-04 15:10:00|13516.2|13456.2|13500.1|13440.1|13516.2|13456.2|13500.1|13440.1|0
1583334900000|2020-03-04 15:15:00|13499.7|13439.7|13500.1|13440.1|13500.1|13440.1|13495.5|13435.5|0
1583335200000|2020-03-04 15:20:00|13500.5|13440.5|13498.3|13438.3|13500.5|13440.5|13498.3|13438.3|0
1583335500000|2020-03-04 15:25:00|13494|13434|13498.3|13438.3|13500.5|13440.5|13491.9|13431.9|0
1583335800000|2020-03-04 15:30:00|13500.5|13440.5|13500.5|13440.5|13500.5|13440.5|13500.5|13440.5|0
1583336100000|2020-03-04 15:35:00|13501.2|13441.2|13501.2|13441.2|13501.2|13441.2|13501.2|13441.2|0
1583336400000|2020-03-04 15:40:00|13499|13439|13511.9|13451.9|13516.9|13456.9|13499|13439|0
1583337000000|2020-03-04 15:50:00|13507.6|13447.6|13511.9|13451.9|13511.9|13451.9|13507.6|13447.6|0
1583337300000|2020-03-04 15:55:00|13509.8|13449.8|13496.9|13436.9|13509.8|13449.8|13496.9|13436.9|0
1583337600000|2020-03-04 16:00:00|13503.4|13443.4|13509.8|13449.8|13509.8|13449.8|13503.4|13443.4|0
1583337900000|2020-03-04 16:05:00|13507.7|13447.7|13507.7|13447.7|13507.7|13447.7|13507.7|13447.7|0
1583338200000|2020-03-04 16:10:00|13505.5|13445.5|13505.5|13445.5|13505.5|13445.5|13505.5|13445.5|0
1583339100000|2020-03-04 16:25:00|13507.7|13447.7|13507.7|13447.7|13507.7|13447.7|13507.7|13447.7|0
1583340000000|2020-03-04 16:40:00|13501.2|13441.2|13499.1|13439.1|13501.2|13441.2|13499.1|13439.1|0
1583340300000|2020-03-04 16:45:00|13503.4|13443.4|13503.4|13443.4|13503.4|13443.4|13503.4|13443.4|0
1583340900000|2020-03-04 16:55:00|13501.3|13441.3|13497|13437|13501.3|13441.3|13497|13437|0
1583341500000|2020-03-04 17:05:00|13505.6|13445.6|13503.4|13443.4|13505.6|13445.6|13497|13437|0
1583343300000|2020-03-04 17:35:00|13512|13452|13512|13452|13512|13452|13512|13452|0
1583343600000|2020-03-04 17:40:00|13512.1|13452.1|13512.1|13452.1|13512.1|13452.1|13512.1|13452.1|0
1583343900000|2020-03-04 17:45:00|13509.9|13449.9|13518.9|13458.9|13518.9|13458.9|13505.6|13445.6|0
1583344200000|2020-03-04 17:50:00|13521.4|13461.4|13512.1|13452.1|13521.4|13461.4|13512.1|13452.1|0
1583344500000|2020-03-04 17:55:00|13509.9|13449.9|13512.1|13452.1|13512.1|13452.1|13509.9|13449.9|0
1583345100000|2020-03-04 18:05:00|13509.9|13449.9|13512.1|13452.1|13512.1|13452.1|13509.9|13449.9|0
1583345700000|2020-03-04 18:15:00|13507.8|13447.8|13512.1|13452.1|13512.1|13452.1|13507.8|13447.8|0
1583346300000|2020-03-04 18:25:00|13509.9|13449.9|13512.1|13452.1|13512.1|13452.1|13509.9|13449.9|0
1583346600000|2020-03-04 18:30:00|13512.5|13452.5|13512.1|13452.1|13533.2|13473.2|13512.1|13452.1|0
1583346900000|2020-03-04 18:35:00|13512.5|13452.5|13512.1|13452.1|13521.4|13461.4|13512.1|13452.1|0
1583347200000|2020-03-04 18:40:00|13514.6|13454.6|13514.3|13454.3|13516.8|13456.8|13514.3|13454.3|0
1583347500000|2020-03-04 18:45:00|13514.6|13454.6|13514.3|13454.3|13516.8|13456.8|13514.3|13454.3|0
1583347800000|2020-03-04 18:50:00|13512.1|13452.1|13507.8|13447.8|13512.1|13452.1|13507.8|13447.8|0
1583348100000|2020-03-04 18:55:00|13503.5|13443.5|13499.2|13439.2|13503.5|13443.5|13499.2|13439.2|0
1583348400000|2020-03-04 19:00:00|13505.7|13445.7|13499.2|13439.2|13505.7|13445.7|13499.2|13439.2|0
1583349300000|2020-03-04 19:15:00|13503.5|13443.5|13503.5|13443.5|13503.5|13443.5|13503.5|13443.5|0
1583420400000|2020-03-05 15:00:00|13375.9|13315.9|13380.6|13320.6|13390.6|13330.6|13373.4|13313.4|6
1583420700000|2020-03-05 15:05:00|13385|13325|13383.1|13323.1|13420.6|13360.6|13383.1|13323.1|0
1583421000000|2020-03-05 15:10:00|13374.1|13314.1|13359.7|13299.7|13374.1|13314.1|13359.7|13299.7|0
1583421300000|2020-03-05 15:15:00|13357.2|13297.2|13357.2|13297.2|13357.2|13297.2|13357.2|13297.2|0
1583421600000|2020-03-05 15:20:00|13359.7|13299.7|13347.8|13287.8|13366.3|13306.3|13343.5|13287.8|0
1583421900000|2020-03-05 15:25:00|13335.3|13295.3|13371|13311|13371|13311|13310.9|13281.3|0
1583422200000|2020-03-05 15:30:00|13375.6|13315.6|13357.2|13297.2|13378.1|13318.1|13287.5|13267.5|7
1583422500000|2020-03-05 15:35:00|13356.9|13296.9|13319.1|13279.1|13357.5|13297.5|13316.9|13276.9|0
1583422800000|2020-03-05 15:40:00|13308.1|13288.1|13327.5|13267.5|13327.5|13288.4|13299.7|13260|0
1583423100000|2020-03-05 15:45:00|13320|13260|13267.5|13207.5|13320|13260|13250|13190|0
1583423400000|2020-03-05 15:50:00|13267.2|13207.2|13270|13210|13280|13220|13245|13185|0
1583423700000|2020-03-05 15:55:00|13260.4|13200.4|13235|13175|13282.5|13222.5|13227.5|13167.5|0
1583424000000|2020-03-05 16:00:00|13227.2|13167.2|13220.1|13160.1|13232.6|13172.6|13197.5|13137.5|0
1583424300000|2020-03-05 16:05:00|13207.6|13147.6|13230.1|13170.1|13230.4|13170.4|13190.1|13130.1|0
1583424600000|2020-03-05 16:10:00|13240.1|13180.1|13235.1|13175.1|13252.6|13192.6|13227.6|13167.6|0
1583424900000|2020-03-05 16:15:00|13228.2|13168.2|13245.1|13185.1|13247.6|13187.6|13215.1|13155.1|0
1583425200000|2020-03-05 16:20:00|13244.8|13184.8|13230.1|13170.1|13245.1|13185.1|13222.6|13162.6|0
1583425500000|2020-03-05 16:25:00|13228.2|13168.2|13230.7|13170.7|13230.7|13170.7|13223.2|13163.2|0
1583425800000|2020-03-05 16:30:00|13235.7|13175.7|13190.7|13130.7|13235.7|13175.7|13185.7|13125.7|0
1583426100000|2020-03-05 16:35:00|13191|13131|13190.7|13130.7|13203.2|13143.2|13190.4|13130.4|0
1583426400000|2020-03-05 16:40:00|13190.4|13130.4|13193.2|13133.2|13193.2|13133.2|13188.2|13128.2|0
1583426700000|2020-03-05 16:45:00|13192|13132|13188.9|13128.9|13193.2|13133.2|13182.9|13122.9|0
1583427000000|2020-03-05 16:50:00|13184.5|13124.5|13182.3|13122.3|13187|13127|13182.3|13122.3|0
1583427300000|2020-03-05 16:55:00|13179.5|13119.5|13158.2|13098.2|13179.5|13119.5|13150.7|13090.7|0
1583427600000|2020-03-05 17:00:00|13159.5|13099.5|13184.2|13124.2|13186.4|13126.4|13155.7|13095.7|0
1583427900000|2020-03-05 17:05:00|13186.7|13126.7|13190.8|13130.8|13190.8|13130.8|13179.5|13119.5|0
1583428200000|2020-03-05 17:10:00|13182|13122|13177.3|13117.3|13184.2|13124.2|13175.1|13115.1|0
1583428500000|2020-03-05 17:15:00|13175.1|13115.1|13177.3|13117.3|13184.2|13124.2|13175.1|13115.1|0
1583428800000|2020-03-05 17:20:00|13175.1|13115.1|13181.7|13121.7|13181.7|13121.7|13175.1|13115.1|0
1583429100000|2020-03-05 17:25:00|13179.5|13119.5|13175.1|13115.1|13179.5|13119.5|13175.1|13115.1|0
1583429400000|2020-03-05 17:30:00|13179.5|13119.5|13179.5|13119.5|13182|13122|13179.5|13119.5|0
1583429700000|2020-03-05 17:35:00|13175.2|13115.2|13175.2|13115.2|13175.2|13115.2|13175.2|13115.2|0
1583430000000|2020-03-05 17:40:00|13184.5|13124.5|13181.7|13121.7|13184.5|13124.5|13181.7|13121.7|0
1583430300000|2020-03-05 17:45:00|13177.4|13117.4|13175.2|13115.2|13179.9|13119.9|13175.2|13115.2|0
1583430900000|2020-03-05 17:55:00|13173|13113|13175.2|13115.2|13175.2|13115.2|13173|13113|0
1583431200000|2020-03-05 18:00:00|13170.2|13110.2|13170.2|13110.2|13170.2|13110.2|13170.2|13110.2|0
1583431500000|2020-03-05 18:05:00|13170.5|13110.5|13170.2|13110.2|13172.7|13112.7|13163.3|13103.3|0
1583431800000|2020-03-05 18:10:00|13170.5|13110.5|13163.3|13103.3|13170.5|13110.5|13163.3|13103.3|0
1583432100000|2020-03-05 18:15:00|13156.4|13096.4|13150.8|13090.8|13156.4|13096.4|13150.8|13090.8|0
1583432400000|2020-03-05 18:20:00|13145.8|13085.8|13153.3|13093.3|13153.3|13093.3|13143.3|13083.3|0
1583432700000|2020-03-05 18:25:00|13150.8|13090.8|13148.3|13088.3|13182.4|13122.4|13148.3|13088.3|0
1583433000000|2020-03-05 18:30:00|13148|13088|13148.3|13088.3|13150.8|13090.8|13145.8|13085.8|0
1583433300000|2020-03-05 18:35:00|13145.8|13085.8|13138.3|13078.3|13145.8|13085.8|13138.3|13078.3|0
1583433600000|2020-03-05 18:40:00|13148.6|13088.6|13135.8|13075.8|13148.6|13088.6|13135.8|13075.8|0
1583433900000|2020-03-05 18:45:00|13133.3|13073.3|13140.8|13080.8|13140.8|13080.8|13133.3|13073.3|0
1583434200000|2020-03-05 18:50:00|13143.3|13083.3|13140.8|13080.8|13143.3|13083.3|13140.8|13080.8|0
1583434500000|2020-03-05 18:55:00|13135.8|13075.8|13135.8|13075.8|13135.8|13075.8|13135.8|13075.8|0
1583434800000|2020-03-05 19:00:00|13140.8|13080.8|13128.3|13068.3|13167.7|13107.7|13125.8|13065.8|0
1583435100000|2020-03-05 19:05:00|13130.8|13070.8|13135.9|13075.9|13148.3|13088.3|13130.8|13070.8|0
1583435400000|2020-03-05 19:10:00|13135.5|13075.5|13123.4|13063.4|13140.9|13080.9|13123.4|13063.4|0
1583435700000|2020-03-05 19:15:00|13124|13064|13185.7|13125.7|13190.1|13130.1|13122.7|13062.7|2
1583420400000|2020-03-05 15:00:00|13375.9|13315.9|13380.6|13320.6|13390.6|13330.6|13373.4|13313.4|6
1583420700000|2020-03-05 15:05:00|13385|13325|13383.1|13323.1|13420.6|13360.6|13383.1|13323.1|0
1583421000000|2020-03-05 15:10:00|13374.1|13314.1|13359.7|13299.7|13374.1|13314.1|13359.7|13299.7|0
1583421300000|2020-03-05 15:15:00|13357.2|13297.2|13357.2|13297.2|13357.2|13297.2|13357.2|13297.2|0
1583421600000|2020-03-05 15:20:00|13359.7|13299.7|13347.8|13287.8|13366.3|13306.3|13343.5|13287.8|0
1583421900000|2020-03-05 15:25:00|13335.3|13295.3|13371|13311|13371|13311|13310.9|13281.3|0
1583422200000|2020-03-05 15:30:00|13375.6|13315.6|13357.2|13297.2|13378.1|13318.1|13287.5|13267.5|7
1583422500000|2020-03-05 15:35:00|13356.9|13296.9|13319.1|13279.1|13357.5|13297.5|13316.9|13276.9|0
1583422800000|2020-03-05 15:40:00|13308.1|13288.1|13327.5|13267.5|13327.5|13288.4|13299.7|13260|0
1583423100000|2020-03-05 15:45:00|13320|13260|13267.5|13207.5|13320|13260|13250|13190|0
1583423400000|2020-03-05 15:50:00|13267.2|13207.2|13270|13210|13280|13220|13245|13185|0
1583423700000|2020-03-05 15:55:00|13260.4|13200.4|13235|13175|13282.5|13222.5|13227.5|13167.5|0
1583424000000|2020-03-05 16:00:00|13227.2|13167.2|13220.1|13160.1|13232.6|13172.6|13197.5|13137.5|0
1583424300000|2020-03-05 16:05:00|13207.6|13147.6|13230.1|13170.1|13230.4|13170.4|13190.1|13130.1|0
1583424600000|2020-03-05 16:10:00|13240.1|13180.1|13235.1|13175.1|13252.6|13192.6|13227.6|13167.6|0
1583424900000|2020-03-05 16:15:00|13228.2|13168.2|13245.1|13185.1|13247.6|13187.6|13215.1|13155.1|0
1583425200000|2020-03-05 16:20:00|13244.8|13184.8|13230.1|13170.1|13245.1|13185.1|13222.6|13162.6|0
1583425500000|2020-03-05 16:25:00|13228.2|13168.2|13230.7|13170.7|13230.7|13170.7|13223.2|13163.2|0
1583425800000|2020-03-05 16:30:00|13235.7|13175.7|13190.7|13130.7|13235.7|13175.7|13185.7|13125.7|0
1583426100000|2020-03-05 16:35:00|13191|13131|13190.7|13130.7|13203.2|13143.2|13190.4|13130.4|0
1583426400000|2020-03-05 16:40:00|13190.4|13130.4|13193.2|13133.2|13193.2|13133.2|13188.2|13128.2|0
1583426700000|2020-03-05 16:45:00|13192|13132|13188.9|13128.9|13193.2|13133.2|13182.9|13122.9|0
1583427000000|2020-03-05 16:50:00|13184.5|13124.5|13182.3|13122.3|13187|13127|13182.3|13122.3|0
1583427300000|2020-03-05 16:55:00|13179.5|13119.5|13158.2|13098.2|13179.5|13119.5|13150.7|13090.7|0
1583427600000|2020-03-05 17:00:00|13159.5|13099.5|13184.2|13124.2|13186.4|13126.4|13155.7|13095.7|0
1583427900000|2020-03-05 17:05:00|13186.7|13126.7|13190.8|13130.8|13190.8|13130.8|13179.5|13119.5|0
1583428200000|2020-03-05 17:10:00|13182|13122|13177.3|13117.3|13184.2|13124.2|13175.1|13115.1|0
1583428500000|2020-03-05 17:15:00|13175.1|13115.1|13177.3|13117.3|13184.2|13124.2|13175.1|13115.1|0
1583428800000|2020-03-05 17:20:00|13175.1|13115.1|13181.7|13121.7|13181.7|13121.7|13175.1|13115.1|0
1583429100000|2020-03-05 17:25:00|13179.5|13119.5|13175.1|13115.1|13179.5|13119.5|13175.1|13115.1|0
1583429400000|2020-03-05 17:30:00|13179.5|13119.5|13179.5|13119.5|13182|13122|13179.5|13119.5|0
1583429700000|2020-03-05 17:35:00|13175.2|13115.2|13175.2|13115.2|13175.2|13115.2|13175.2|13115.2|0
1583430000000|2020-03-05 17:40:00|13184.5|13124.5|13181.7|13121.7|13184.5|13124.5|13181.7|13121.7|0
1583430300000|2020-03-05 17:45:00|13177.4|13117.4|13175.2|13115.2|13179.9|13119.9|13175.2|13115.2|0
1583430900000|2020-03-05 17:55:00|13173|13113|13175.2|13115.2|13175.2|13115.2|13173|13113|0
1583431200000|2020-03-05 18:00:00|13170.2|13110.2|13170.2|13110.2|13170.2|13110.2|13170.2|13110.2|0
1583431500000|2020-03-05 18:05:00|13170.5|13110.5|13170.2|13110.2|13172.7|13112.7|13163.3|13103.3|0
1583431800000|2020-03-05 18:10:00|13170.5|13110.5|13163.3|13103.3|13170.5|13110.5|13163.3|13103.3|0
1583432100000|2020-03-05 18:15:00|13156.4|13096.4|13150.8|13090.8|13156.4|13096.4|13150.8|13090.8|0
1583432400000|2020-03-05 18:20:00|13145.8|13085.8|13153.3|13093.3|13153.3|13093.3|13143.3|13083.3|0
1583432700000|2020-03-05 18:25:00|13150.8|13090.8|13148.3|13088.3|13182.4|13122.4|13148.3|13088.3|0
1583433000000|2020-03-05 18:30:00|13148|13088|13148.3|13088.3|13150.8|13090.8|13145.8|13085.8|0
1583433300000|2020-03-05 18:35:00|13145.8|13085.8|13138.3|13078.3|13145.8|13085.8|13138.3|13078.3|0
1583433600000|2020-03-05 18:40:00|13148.6|13088.6|13135.8|13075.8|13148.6|13088.6|13135.8|13075.8|0
1583433900000|2020-03-05 18:45:00|13133.3|13073.3|13140.8|13080.8|13140.8|13080.8|13133.3|13073.3|0
1583434200000|2020-03-05 18:50:00|13143.3|13083.3|13140.8|13080.8|13143.3|13083.3|13140.8|13080.8|0
1583434500000|2020-03-05 18:55:00|13135.8|13075.8|13135.8|13075.8|13135.8|13075.8|13135.8|13075.8|0
1583434800000|2020-03-05 19:00:00|13140.8|13080.8|13128.3|13068.3|13167.7|13107.7|13125.8|13065.8|0
1583435100000|2020-03-05 19:05:00|13130.8|13070.8|13135.9|13075.9|13148.3|13088.3|13130.8|13070.8|0
1583435400000|2020-03-05 19:10:00|13135.5|13075.5|13123.4|13063.4|13140.9|13080.9|13123.4|13063.4|0
1583435700000|2020-03-05 19:15:00|13124|13064|13185.7|13125.7|13190.1|13130.1|13122.7|13062.7|2
1583456400000|2020-03-06 01:00:00|13114.9|13074.9|13072.2|13012.2|13154.9|13094.9|13067.2|13007.2|3
1583456700000|2020-03-06 01:05:00|13071.9|13011.9|13079.7|13019.7|13079.7|13019.7|13071.9|13011.9|0
1583457000000|2020-03-06 01:10:00|13077.2|13017.2|13079.4|13019.4|13089.7|13029.7|13072.2|13012.2|0
1583457300000|2020-03-06 01:15:00|13077.2|13017.2|13037.2|12977.2|13079.7|13019.7|13032.2|12972.2|0
1583457900000|2020-03-06 01:25:00|13039.7|12979.7|13037.2|12977.2|13039.7|12979.7|13037.2|12977.2|0
1583458200000|2020-03-06 01:30:00|13039.7|12979.7|13039.7|12979.7|13039.7|12979.7|13039.7|12979.7|0
1583458500000|2020-03-06 01:35:00|13038.3|12978.3|13032.2|12972.2|13038.3|12978.3|13032.2|12972.2|0
1583458800000|2020-03-06 01:40:00|13039.1|12979.1|13032.2|12972.2|13039.7|12979.7|13029.7|12969.7|0
1583459100000|2020-03-06 01:45:00|13032|12972|13029.7|12969.7|13032|12972|13029.7|12969.7|0
1583459400000|2020-03-06 01:50:00|13029.8|12969.8|13039.8|12979.8|13039.8|12979.8|13029.8|12969.8|0
1583460300000|2020-03-06 02:05:00|13032.3|12972.3|13032.3|12972.3|13032.3|12972.3|13032.3|12972.3|0
1583460600000|2020-03-06 02:10:00|13032|12972|13039.8|12979.8|13039.8|12979.8|13029.8|12969.8|0
1583460900000|2020-03-06 02:15:00|13039.5|12979.5|13037.3|12977.3|13039.8|12979.8|13037.3|12977.3|0
1583461200000|2020-03-06 02:20:00|13037.6|12977.6|13039.8|12979.8|13039.8|12979.8|13034.8|12974.8|0
1583461500000|2020-03-06 02:25:00|13040.1|12980.1|13042.3|12982.3|13045.1|12985.1|13039.8|12979.8|0
1583461800000|2020-03-06 02:30:00|13044.1|12984.1|13047.3|12987.3|13047.3|12987.3|13044.1|12984.1|0
1583463000000|2020-03-06 02:50:00|13067.3|13007.3|13052.3|12992.3|13067.9|13007.9|13052.3|12992.3|0
1583463300000|2020-03-06 02:55:00|13057.1|12997.1|13062.4|13002.4|13062.4|13002.4|13057.1|12997.1|0
1583505000000|2020-03-06 14:30:00|13035.3|12975.3|13008.4|12948.4|13035.9|12975.9|12998.4|12938.4|0
1583505300000|2020-03-06 14:35:00|13003.7|12943.7|12970.9|12910.9|13003.7|12943.7|12968.4|12908.4|0
1583505600000|2020-03-06 14:40:00|12975.7|12915.7|12978.4|12918.4|12980.9|12920.9|12968.4|12908.4|0
1583505900000|2020-03-06 14:45:00|12980.9|12920.9|12940.9|12880.9|12990.9|12930.9|12940.9|12880.9|0
1583506200000|2020-03-06 14:50:00|12934|12874|12938.5|12878.5|12940.9|12880.9|12930.9|12870.9|0
1583506500000|2020-03-06 14:55:00|12938.7|12878.7|12916|12856|12948.5|12888.5|12898.5|12838.5|0
1583506800000|2020-03-06 15:00:00|12913.5|12853.5|12923.9|12903.9|12948.1|12908.1|12913.5|12853.5|0
1583507100000|2020-03-06 15:05:00|12926.2|12906.2|12950.6|12910.6|12984.3|12924.3|12926.2|12896.4|0
1583507400000|2020-03-06 15:10:00|12938.9|12898.9|12979.5|12919.5|12984|12924|12938.9|12898.9|0
1583507700000|2020-03-06 15:15:00|12979|12919|12972.7|12912.7|12979|12919|12972.7|12912.7|16
1583508000000|2020-03-06 15:20:00|12965.5|12905.5|12972.7|12912.7|12972.7|12912.7|12965.5|12905.5|0
1583508300000|2020-03-06 15:25:00|12984.4|12924.4|12975.2|12915.2|12989.4|12929.4|12968|12908|0
1583508600000|2020-03-06 15:30:00|12975|12915|12977.7|12917.7|12978.3|12918.3|12968|12908|0
1583508900000|2020-03-06 15:35:00|12975.2|12915.2|12965.5|12905.5|12977.7|12917.7|12965.5|12905.5|0
1583509200000|2020-03-06 15:40:00|12982.2|12922.2|12977.5|12917.5|12982.2|12922.2|12977.5|12917.5|0
1583509500000|2020-03-06 15:45:00|12975.2|12915.2|12965.8|12905.8|12975.3|12915.3|12951.6|12891.6|0
1583509800000|2020-03-06 15:50:00|12958.8|12898.8|12951.6|12891.6|12958.8|12898.8|12951.6|12891.6|0
1583510100000|2020-03-06 15:55:00|12953.8|12893.8|12951.6|12891.6|12953.8|12893.8|12951.6|12891.6|0
1583510400000|2020-03-06 16:00:00|12953.8|12893.8|12949.1|12889.1|12953.8|12893.8|12949.1|12889.1|0
1583510700000|2020-03-06 16:05:00|12950.2|12890.2|12948.8|12888.8|12951.3|12891.3|12948.8|12888.8|0
1583511300000|2020-03-06 16:15:00|12958.8|12898.8|12963.8|12903.8|12966.3|12906.3|12958.8|12898.8|0
1583511600000|2020-03-06 16:20:00|12966.3|12906.3|12996.3|12936.3|13001.3|12941.3|12966.3|12906.3|0
1583511900000|2020-03-06 16:25:00|12998.8|12938.8|12991.3|12931.3|13003.8|12943.8|12991.3|12931.3|0
1583512200000|2020-03-06 16:30:00|12986.3|12926.3|12968.8|12908.8|12986.3|12926.3|12968.8|12908.8|0
1583512500000|2020-03-06 16:35:00|12968.5|12908.5|12971.3|12911.3|12971.3|12911.3|12968.5|12908.5|0
1583512800000|2020-03-06 16:40:00|12972.1|12912.1|12981.3|12921.3|12991|12931|12972.1|12912.1|0
1583513100000|2020-03-06 16:45:00|12983.8|12923.8|12981.3|12921.3|12983.8|12923.8|12978.8|12918.8|0
1583513400000|2020-03-06 16:50:00|12982.1|12922.1|12991.3|12931.3|12991.3|12931.3|12982.1|12922.1|0
1583513700000|2020-03-06 16:55:00|12991|12931|12981.3|12921.3|12991|12931|12981.3|12921.3|0
1583514000000|2020-03-06 17:00:00|12982.1|12922.1|12983.8|12923.8|12986.3|12926.3|12982.1|12922.1|0
1583514300000|2020-03-06 17:05:00|12981.3|12921.3|12981.3|12921.3|12981.3|12921.3|12981.3|12921.3|0
1583514600000|2020-03-06 17:10:00|12978.8|12918.8|12968.8|12908.8|12978.8|12918.8|12968.8|12908.8|0
1583514900000|2020-03-06 17:15:00|12968.5|12908.5|12966.3|12906.3|12968.5|12908.5|12964|12904|0
1583515200000|2020-03-06 17:20:00|12966|12906|12968.8|12908.8|12968.8|12908.8|12961.3|12901.3|0
1583515500000|2020-03-06 17:25:00|12966.3|12906.3|12946.6|12886.6|12966.3|12906.3|12946.6|12886.6|0
1583515800000|2020-03-06 17:30:00|12944.3|12884.3|12951.3|12891.3|12961.3|12901.3|12944.3|12884.3|0
1583516700000|2020-03-06 17:45:00|12961.3|12901.3|12952.5|12892.5|12961.3|12901.3|12945.8|12885.8|5
1583517000000|2020-03-06 17:50:00|12945.5|12885.5|12944.1|12884.1|12945.5|12885.5|12940.8|12880.8|0
1583517300000|2020-03-06 17:55:00|12941.8|12881.8|12948.8|12888.8|12951.3|12891.3|12941.8|12881.8|0
1583517600000|2020-03-06 18:00:00|12951.3|12891.3|12951.3|12891.3|12958.3|12898.3|12951.3|12891.3|0
1583517900000|2020-03-06 18:05:00|12941.8|12881.8|12941.8|12881.8|12951.3|12891.3|12941.8|12881.8|0
1583518200000|2020-03-06 18:10:00|12939.3|12879.3|12941.8|12881.8|12951.3|12891.3|12939.3|12879.3|0
1583519100000|2020-03-06 18:25:00|12942.4|12882.4|12949.1|12889.1|12949.1|12889.1|12942.4|12882.4|0
1583519400000|2020-03-06 18:30:00|12951.3|12891.3|12944.1|12884.1|12951.3|12891.3|12944.1|12884.1|0
1583519700000|2020-03-06 18:35:00|12944.9|12884.9|12946.6|12886.6|12956|12896|12944.9|12884.9|0
1583520000000|2020-03-06 18:40:00|12948.8|12888.8|12946.6|12886.6|12948.8|12888.8|12946.6|12886.6|0
1583520300000|2020-03-06 18:45:00|12956.1|12896.1|12946.6|12886.6|12956.1|12896.1|12946.6|12886.6|0
1583520600000|2020-03-06 18:50:00|12948.8|12888.8|12944.3|12884.3|12960.8|12900.8|12944.3|12884.3|0
1583520900000|2020-03-06 18:55:00|12941.8|12881.8|12941.8|12881.8|12944.3|12884.3|12939.3|12879.3|0
1583521200000|2020-03-06 19:00:00|12942.1|12882.1|12944.1|12884.1|12946.6|12886.6|12941.8|12881.8|0
1583521500000|2020-03-06 19:05:00|12946.6|12886.6|12937.1|12877.1|12946.6|12886.6|12934.6|12874.6|0
1583521800000|2020-03-06 19:10:00|12939.6|12879.6|12941.9|12881.9|12941.9|12881.9|12937.1|12877.1|0
1583522100000|2020-03-06 19:15:00|12939.4|12879.4|12946.9|12886.9|12968.3|12908.3|12939.4|12879.4|0
1583712000000|2020-03-09 00:00:00|12906.2|12846.2|12908.7|12848.7|12913.7|12853.7|12906.2|12846.2|0
1583712300000|2020-03-09 00:05:00|12908.9|12848.9|12908.7|12848.7|12911.2|12851.2|12908.7|12848.7|0
1583712900000|2020-03-09 00:15:00|12908.4|12848.4|12886.2|12826.2|12908.4|12848.4|12886.2|12826.2|0
1583713500000|2020-03-09 00:25:00|12871.2|12811.2|12871.2|12811.2|12871.2|12811.2|12871.2|12811.2|0
1583714100000|2020-03-09 00:35:00|12873.7|12813.7|12873.8|12813.8|12873.8|12813.8|12873.7|12813.7|0
1583714400000|2020-03-09 00:40:00|12883.8|12823.8|12878.8|12818.8|12883.8|12823.8|12876.3|12816.3|0
1583715000000|2020-03-09 00:50:00|12878.6|12818.6|12874.3|12814.3|12878.6|12818.6|12874.1|12814.1|0
1583715600000|2020-03-09 01:00:00|12883.8|12823.8|12888.8|12828.8|12888.8|12828.8|12881.3|12821.3|0
1583715900000|2020-03-09 01:05:00|12888.3|12828.3|12881.3|12821.3|12893.8|12833.8|12881.3|12821.3|0
1583717100000|2020-03-09 01:25:00|12881.5|12821.5|12883.8|12823.8|12883.8|12823.8|12881.5|12821.5|0
1583718000000|2020-03-09 01:40:00|12883.9|12823.9|12886.2|12826.2|12886.2|12826.2|12883.9|12823.9|0
1583718300000|2020-03-09 01:45:00|12881.5|12821.5|12881.5|12821.5|12881.5|12821.5|12881.5|12821.5|0
1583718900000|2020-03-09 01:55:00|12876.9|12816.9|12872|12812|12876.9|12816.9|12867.2|12807.2|0
1583760600000|2020-03-09 13:30:00|12850.5|12830.5|12850.5|12830.5|12850.5|12830.5|12850.5|12830.5|0
1583760900000|2020-03-09 13:35:00|12843.4|12823.4|12841.1|12821.1|12843.4|12823.4|12831.6|12811.6|0
1583761200000|2020-03-09 13:40:00|12838.7|12818.7|12838.7|12818.7|12838.7|12818.7|12838.7|12818.7|0
1583761500000|2020-03-09 13:45:00|12834|12814|12814|12774|12834|12814|12811.5|12771.5|1
1583761800000|2020-03-09 13:50:00|12811.5|12771.5|12811.5|12771.5|12838.6|12791.2|12811.5|12769|0
1583762100000|2020-03-09 13:55:00|12810.9|12770.9|12761.5|12721.5|12810.9|12770.9|12761.5|12721.5|0
1583762400000|2020-03-09 14:00:00|12764.1|12724.1|12821.5|12761.5|12831.5|12791.1|12764.1|12716.5|0
1583762700000|2020-03-09 14:05:00|12821.3|12761.3|12799|12739|12821.3|12761.3|12794|12734|0
1583763000000|2020-03-09 14:10:00|12774|12734|12769|12729|12779|12734|12764|12719|0
1583763300000|2020-03-09 14:15:00|12771.5|12731.5|12757.2|12737.2|12774|12739.7|12757.2|12729|0
1583763600000|2020-03-09 14:20:00|12754.7|12734.7|12764.7|12744.7|12767.2|12747.2|12754.7|12734.7|0
1583763900000|2020-03-09 14:25:00|12764.6|12744.6|12759.7|12739.7|12764.6|12744.6|12757.2|12737.2|0
1583764200000|2020-03-09 14:30:00|12762.2|12742.2|12767.2|12747.2|12767.2|12747.2|12759.7|12739.7|0
1583764500000|2020-03-09 14:35:00|12759.9|12739.9|12767.2|12747.2|12767.2|12747.2|12759.7|12739.7|0
1583764800000|2020-03-09 14:40:00|12766.8|12746.8|12764.7|12744.7|12766.8|12746.8|12759.7|12739.7|0
1583765100000|2020-03-09 14:45:00|12762.2|12742.2|12757.2|12737.2|12762.2|12742.2|12754.7|12734.7|0
1583765700000|2020-03-09 14:55:00|12779.1|12719.1|12779.1|12719.1|12779.1|12719.1|12779.1|12719.1|7
1583766000000|2020-03-09 15:00:00|12776.7|12716.7|12776.7|12716.7|12779.1|12726.6|12764.2|12716.7|0
1583766600000|2020-03-09 15:10:00|12764.2|12724.2|12776.7|12716.7|12776.7|12724.2|12764.2|12714.2|0
1583766900000|2020-03-09 15:15:00|12764.2|12724.2|12776.7|12716.7|12779.1|12724.2|12764.2|12716.7|0
1583767200000|2020-03-09 15:20:00|12779.1|12719.1|12776.7|12716.7|12779.1|12719.1|12776.7|12716.7|0
1583767800000|2020-03-09 15:30:00|12764.2|12724.2|12754.5|12714.5|12764.2|12724.2|12754.5|12714.5|0
1583768100000|2020-03-09 15:35:00|12744.3|12724.3|12727.6|12707.6|12744.3|12724.3|12725.2|12705.2|0
1583768400000|2020-03-09 15:40:00|12725.1|12705.1|12725.1|12705.1|12725.1|12705.1|12725.1|12705.1|0
1583768700000|2020-03-09 15:45:00|12724.9|12704.9|12733.6|12673.6|12738.6|12704.9|12720.2|12666|1
1583769000000|2020-03-09 15:50:00|12733.5|12673.5|12733.6|12673.6|12738.6|12678.6|12731.1|12671.1|0
1583769600000|2020-03-09 16:00:00|12736|12676|12736.1|12676.1|12736.1|12676.1|12736|12676|0
1583769900000|2020-03-09 16:05:00|12756.1|12696.1|12743.6|12683.6|12756.1|12696.1|12743.6|12683.6|0
1583770200000|2020-03-09 16:10:00|12743.9|12683.9|12777|12737|12777|12737|12743.9|12683.9|3
1583770500000|2020-03-09 16:15:00|12781.7|12741.7|12788.8|12748.8|12791.1|12751.1|12769.8|12729.8|0
1583770800000|2020-03-09 16:20:00|12791.1|12751.1|12774.6|12734.6|12791.1|12751.1|12774.6|12734.6|0
1583771100000|2020-03-09 16:25:00|12788.8|12748.8|12798.2|12758.2|12800.6|12760.6|12784|12744|0
1583771400000|2020-03-09 16:30:00|12800.6|12760.6|12795.8|12755.8|12800.6|12760.6|12781.7|12741.7|0
1583771700000|2020-03-09 16:35:00|12791.1|12751.1|12793.5|12753.5|12805.3|12765.3|12788.8|12748.8|0
1583772000000|2020-03-09 16:40:00|12800.6|12760.6|12841.1|12781.1|12841.1|12781.1|12800.6|12753.2|11
1583772300000|2020-03-09 16:45:00|12831.1|12771.1|12831.1|12771.1|12831.1|12771.1|12826.1|12766.1|0
1583772600000|2020-03-09 16:50:00|12828.6|12768.6|12821.1|12761.1|12831.1|12771.1|12821.1|12761.1|0
1583772900000|2020-03-09 16:55:00|12821|12761|12806.7|12746.7|12821|12761|12777|12732|0
1583773200000|2020-03-09 17:00:00|12806.5|12746.5|12792|12732|12806.5|12746.5|12792|12732|0
1583773500000|2020-03-09 17:05:00|12794.3|12734.3|12794.3|12734.3|12794.3|12734.3|12794.3|12734.3|0
1583773800000|2020-03-09 17:10:00|12784.2|12744.2|12779.5|12739.5|12784.2|12744.2|12779.5|12739.5|0
1583774100000|2020-03-09 17:15:00|12774.5|12734.5|12794.3|12734.3|12794.3|12737|12774.5|12729.6|0
1583774400000|2020-03-09 17:20:00|12776.9|12736.9|12794.3|12734.3|12794.3|12736.9|12776.9|12727.2|0
1583774700000|2020-03-09 17:25:00|12806.4|12746.4|12779.4|12739.4|12808.8|12748.8|12779.4|12734.3|0
1583775000000|2020-03-09 17:30:00|12794.3|12734.3|12806.4|12746.4|12806.4|12746.4|12779.3|12734.3|0
1583775300000|2020-03-09 17:35:00|12804|12744|12776.9|12736.9|12804|12744|12776.9|12734.3|0
1583775600000|2020-03-09 17:40:00|12779.3|12739.3|12781.8|12741.8|12796.7|12744.2|12779.3|12734.3|0
1583775900000|2020-03-09 17:45:00|12779.4|12739.4|12781.8|12741.8|12796.7|12746.5|12779.4|12734.3|0
1583776200000|2020-03-09 17:50:00|12779.4|12739.4|12781.8|12741.8|12781.8|12741.8|12779.4|12739.4|0
1583776500000|2020-03-09 17:55:00|12779.4|12739.4|12776.9|12736.9|12781.8|12741.8|12776.9|12736.9|0
1583776800000|2020-03-09 18:00:00|12776.8|12736.8|12769.7|12729.7|12776.8|12739.4|12754.7|12727.2|0
1583777100000|2020-03-09 18:05:00|12754.7|12734.7|12754.7|12734.7|12769.7|12734.7|12754.7|12725|0
1583777700000|2020-03-09 18:15:00|12769.7|12729.7|12784.8|12724.8|12784.8|12741.8|12767.2|12724.8|0
1583798400000|2020-03-10 00:00:00|12813.3|12753.3|12782.9|12722.9|12813.3|12753.3|12760.8|12711.4|2
1583798700000|2020-03-10 00:05:00|12782.7|12722.7|12767.9|12707.9|12782.7|12722.7|12767.9|12707.9|0
1583799000000|2020-03-10 00:10:00|12770.4|12710.4|12767.9|12707.9|12770.4|12710.4|12767.9|12707.9|0
1583799300000|2020-03-10 00:15:00|12767.8|12707.8|12757.9|12697.9|12767.9|12707.9|12757.9|12697.9|0
1583799600000|2020-03-10 00:20:00|12758|12698|12753|12693|12763|12703|12753|12693|0
1583799900000|2020-03-10 00:25:00|12753.1|12693.1|12758|12698|12758|12698|12753.1|12693.1|0
1583800500000|2020-03-10 00:35:00|12757.8|12697.8|12753|12693|12757.8|12697.8|12753|12693|0
1583805000000|2020-03-10 01:50:00|12753.1|12693.1|12753.1|12693.1|12753.1|12693.1|12753.1|12693.1|0
1583805300000|2020-03-10 01:55:00|12755.6|12695.6|12763.1|12703.1|12763.1|12703.1|12755.6|12695.6|0
1583847000000|2020-03-10 13:30:00|12763.8|12703.8|12746.3|12686.3|12763.8|12703.8|12746.3|12686.3|0
1583847300000|2020-03-10 13:35:00|12748.8|12688.8|12746.2|12686.2|12748.8|12688.8|12746.2|12686.2|0
1583847600000|2020-03-10 13:40:00|12746.1|12686.1|12743.7|12683.7|12746.1|12686.1|12743.7|12683.7|0
1583847900000|2020-03-10 13:45:00|12743.8|12683.8|12746.2|12686.2|12746.2|12686.2|12743.8|12683.8|0
1583848200000|2020-03-10 13:50:00|12751.5|12691.5|12751.5|12691.5|12751.5|12691.5|12751.5|12691.5|0
1583848500000|2020-03-10 13:55:00|12753.9|12693.9|12749|12689|12753.9|12693.9|12749|12689|0
1583848800000|2020-03-10 14:00:00|12744.1|12684.1|12751.5|12691.5|12756.4|12696.4|12744.1|12684.1|0
1583849100000|2020-03-10 14:05:00|12749.1|12689.1|12746.6|12686.6|12749.1|12689.1|12746.6|12686.6|0
1583849400000|2020-03-10 14:10:00|12746.5|12686.5|12744.1|12684.1|12746.5|12686.5|12744.1|12684.1|0
1583849700000|2020-03-10 14:15:00|12744.2|12684.2|12751.5|12691.5|12756.4|12696.4|12744.2|12684.2|0
1583850000000|2020-03-10 14:20:00|12749|12689|12751.5|12691.5|12754|12694|12749|12689|0
1583850300000|2020-03-10 14:25:00|12751.4|12691.4|12761.3|12701.3|12761.3|12701.3|12749|12689|0
1583850600000|2020-03-10 14:30:00|12758.9|12698.9|12749|12689|12758.9|12698.9|12749|12689|0
1583850900000|2020-03-10 14:35:00|12746.6|12686.6|12744.1|12684.1|12746.6|12686.6|12744.1|12684.1|0
1583851500000|2020-03-10 14:45:00|12749|12689|12756.6|12696.6|12788.7|12728.7|12744.2|12689|20
1583851800000|2020-03-10 14:50:00|12781.6|12721.6|12992.9|12932.9|13012.3|12952.3|12776.2|12716.2|0
1583852100000|2020-03-10 14:55:00|12978.3|12918.3|12990.5|12930.5|13017.3|12957.3|12904.8|12844.8|0
1583852400000|2020-03-10 15:00:00|12990.7|12930.7|12946.1|12886.1|13005|12945|12946.1|12886.1|0
1583852700000|2020-03-10 15:05:00|12946.6|12886.6|12948.9|12888.9|12975.6|12915.6|12941.4|12881.4|0
1583853000000|2020-03-10 15:10:00|12948.8|12888.8|12917|12857|12948.8|12888.8|12889.9|12829.9|0
1583853300000|2020-03-10 15:15:00|12916.8|12856.8|12914.6|12854.6|12938.9|12878.9|12884.9|12824.9|0
1583853600000|2020-03-10 15:20:00|12914.2|12854.2|12882.4|12822.4|12914.6|12854.6|12882.4|12822.4|0
1583853900000|2020-03-10 15:25:00|12892.3|12832.3|12887.3|12827.3|12921.8|12861.8|12884.9|12824.9|0
1583854200000|2020-03-10 15:30:00|12884.9|12824.9|12899.6|12839.6|12934.1|12874.1|12882.4|12822.4|0
1583854500000|2020-03-10 15:35:00|12894.8|12834.8|12858.1|12798.1|12894.8|12834.8|12858.1|12798.1|0
1583854800000|2020-03-10 15:40:00|12857.8|12797.8|12858.1|12798.1|12862.9|12802.9|12843.2|12783.2|0
1583855100000|2020-03-10 15:45:00|12853.1|12793.1|12848.1|12788.1|12860.4|12800.4|12848.1|12788.1|0
1583855400000|2020-03-10 15:50:00|12853|12793|12860.5|12800.5|12890.2|12830.2|12843.2|12783.2|0
1583855700000|2020-03-10 15:55:00|12855.4|12795.4|12853|12793|12870.3|12810.3|12845.7|12785.7|0
1583856000000|2020-03-10 16:00:00|12853.5|12793.5|12845.7|12785.7|12867.9|12807.9|12845.7|12785.7|0
1583856300000|2020-03-10 16:05:00|12845.6|12785.6|12848.1|12788.1|12860.3|12800.3|12843.2|12783.2|0
1583856600000|2020-03-10 16:10:00|12845.7|12785.7|12843.2|12783.2|12860.5|12800.5|12843.2|12783.2|0
1583856900000|2020-03-10 16:15:00|12843.3|12783.3|12850.6|12790.6|12860.3|12800.3|12843.2|12783.2|0
1583857200000|2020-03-10 16:20:00|12850.5|12790.5|12848.2|12788.2|12865.3|12805.3|12848.1|12788.1|0
1583857500000|2020-03-10 16:25:00|12848.1|12788.1|12838.3|12778.3|12848.1|12788.1|12833.4|12773.4|0
1583857800000|2020-03-10 16:30:00|12835.9|12775.9|12838.3|12778.3|12838.3|12778.3|12835.9|12775.9|0
1583858100000|2020-03-10 16:35:00|12838.2|12778.2|12843.2|12783.2|12843.2|12783.2|12833.4|12773.4|0
1583858400000|2020-03-10 16:40:00|12850.6|12790.6|12850.6|12790.6|12850.6|12790.6|12848.2|12788.2|0
1583858700000|2020-03-10 16:45:00|12848.2|12788.2|12848.2|12788.2|12848.2|12788.2|12848.2|12788.2|0
1583859000000|2020-03-10 16:50:00|12850.6|12790.6|12877.6|12817.6|12884.9|12824.9|12848.2|12788.2|0
1583859300000|2020-03-10 16:55:00|12872.8|12812.8|12897.3|12837.3|12907.2|12847.2|12872.8|12812.8|0
1583859600000|2020-03-10 17:00:00|12899.7|12839.7|12909.5|12849.5|12914.3|12854.3|12899.7|12839.7|0
1583859900000|2020-03-10 17:05:00|12911.9|12851.9|12911.9|12851.9|12911.9|12851.9|12911.9|12851.9|0
1583860200000|2020-03-10 17:10:00|12912.1|12852.1|12926.6|12866.6|12943.8|12883.8|12904.6|12844.6|0
1583860500000|2020-03-10 17:15:00|12924.2|12864.2|12914.4|12854.4|12941.4|12881.4|12914.4|12854.4|0
1583860800000|2020-03-10 17:20:00|12924.2|12864.2|12926.9|12866.9|12936.5|12876.5|12924.2|12864.2|0
1583861100000|2020-03-10 17:25:00|12934.1|12874.1|12916.8|12856.8|12941.4|12881.4|12916.8|12856.8|0
1583861400000|2020-03-10 17:30:00|12914.3|12854.3|12929.2|12869.2|12949|12889|12904.6|12844.6|0
1583861700000|2020-03-10 17:35:00|12934|12874|12953.9|12893.9|12956.4|12896.4|12924.2|12864.2|0
1583862000000|2020-03-10 17:40:00|12956.4|12896.4|12959|12899|12964|12904|12954|12894|0
1583862300000|2020-03-10 17:45:00|12958.9|12898.9|12944|12884|12958.9|12898.9|12944|12884|0
1583862600000|2020-03-10 17:50:00|12939|12879|12946.5|12886.5|12949|12889|12939|12879|0
1583862900000|2020-03-10 17:55:00|12941.5|12881.5|12931.6|12871.6|12964|12904|12931.6|12871.6|0
1583863200000|2020-03-10 18:00:00|12929.1|12869.1|12949|12889|12949|12889|12921.7|12861.7|0
1583863800000|2020-03-10 18:10:00|12946.5|12886.5|12872.6|12812.6|12946.5|12886.5|12872.6|12812.6|0
1583864100000|2020-03-10 18:15:00|12865.4|12805.4|12897.6|12837.6|12905|12845|12862.9|12802.9|0
1583884800000|2020-03-11 00:00:00|12914.6|12854.6|12899.6|12839.6|12914.6|12854.6|12892.1|12832.1|0
1583885100000|2020-03-11 00:05:00|12902.1|12842.1|12902.1|12842.1|12902.1|12842.1|12902.1|12842.1|0
1583886300000|2020-03-11 00:25:00|12902.2|12842.2|12902.2|12842.2|12902.2|12842.2|12902.2|12842.2|0
1583886600000|2020-03-11 00:30:00|12927|12867|12934.7|12874.7|12934.7|12874.7|12927|12867|0
1583886900000|2020-03-11 00:35:00|12924.7|12864.7|12932.2|12872.2|12932.2|12872.2|12924.7|12864.7|0
1583887500000|2020-03-11 00:45:00|12919.7|12859.7|12919.7|12859.7|12919.7|12859.7|12919.7|12859.7|0
1583890500000|2020-03-11 01:35:00|12922.2|12862.2|12904.7|12844.7|12922.2|12862.2|12904.7|12844.7|0
1583933400000|2020-03-11 13:30:00|12907.9|12847.9|12910.4|12850.4|12912.9|12852.9|12897.9|12837.9|0
1583933700000|2020-03-11 13:35:00|12912.9|12852.9|12915.4|12855.4|12920.4|12860.4|12912.9|12852.9|0
1583934000000|2020-03-11 13:40:00|12917.9|12857.9|12895.4|12835.4|12917.9|12857.9|12892.9|12832.9|0
1583934300000|2020-03-11 13:45:00|12895.5|12835.5|12908|12848|12908|12848|12893|12833|0
1583934600000|2020-03-11 13:50:00|12910.5|12850.5|12918|12858|12945.5|12885.5|12908|12848|0
1583934900000|2020-03-11 13:55:00|12917.9|12857.9|12970.5|12910.5|13010.5|12950.5|12915.5|12855.5|0
1583935200000|2020-03-11 14:00:00|12968|12908|13013|12953|13013|12953|12968|12908|0
1583935500000|2020-03-11 14:05:00|13013.2|12953.2|13045.5|12985.5|13108|13048|13013.2|12953.2|0
1583935800000|2020-03-11 14:10:00|13048|12988|13023|12963|13048|12988|13023|12963|0
1583936100000|2020-03-11 14:15:00|13025.5|12965.5|13078|13018|13078|13018|13023|12963|0
1583936400000|2020-03-11 14:20:00|13080.5|13020.5|13072.9|13012.9|13083|13023|13065.5|13005.5|0
1583936700000|2020-03-11 14:25:00|13070.5|13010.5|13065.5|13005.5|13070.5|13010.5|13065.5|13005.5|0
1583937000000|2020-03-11 14:30:00|13065.4|13005.4|13080.5|13020.5|13098|13038|13065.4|13005.4|0
1583937300000|2020-03-11 14:35:00|13070.5|13010.5|13050.5|12990.5|13070.5|13010.5|13043|12983|0
1583937600000|2020-03-11 14:40:00|13050.6|12990.6|13088|13028|13088|13028|13050.6|12990.6|0
1583937900000|2020-03-11 14:45:00|13085.5|13025.5|13073|13013|13085.5|13025.5|13065.5|13005.5|0
1583938200000|2020-03-11 14:50:00|13072.8|13012.8|13068|13008|13073|13013|13055.5|12995.5|0
1583938500000|2020-03-11 14:55:00|13063|13003|13053|12993|13063|13003|13053|12993|0
1583938800000|2020-03-11 15:00:00|13053.2|12993.2|13070.5|13010.5|13070.5|13010.5|13050.5|12990.5|0
1583939100000|2020-03-11 15:05:00|13073|13013|13060.5|13000.5|13073|13013|13060.5|13000.5|0
1583939400000|2020-03-11 15:10:00|13055.5|12995.5|13058|12998|13058|12998|13055.5|12995.5|0
1583939700000|2020-03-11 15:15:00|13055.5|12995.5|13055.5|12995.5|13055.5|12995.5|13055.5|12995.5|0
1583940000000|2020-03-11 15:20:00|13055.4|12995.4|13055.5|12995.5|13058|12998|13055.4|12995.4|0
1583940300000|2020-03-11 15:25:00|13055.6|12995.6|13050.6|12990.6|13055.6|12995.6|13050.6|12990.6|0
1583940600000|2020-03-11 15:30:00|13053.1|12993.1|13058.1|12998.1|13065.6|13005.6|13053.1|12993.1|0
1583940900000|2020-03-11 15:35:00|13060.6|13000.6|13058.1|12998.1|13060.6|13000.6|13055.6|12995.6|0
1583941200000|2020-03-11 15:40:00|13055.6|12995.6|13055.6|12995.6|13058.1|12998.1|13055.6|12995.6|0
1583941500000|2020-03-11 15:45:00|13055.5|12995.5|13060.6|13000.6|13060.6|13000.6|13053.1|12993.1|0
1583941800000|2020-03-11 15:50:00|13058.1|12998.1|13053.1|12993.1|13058.1|12998.1|13053.1|12993.1|0
1583942100000|2020-03-11 15:55:00|13055.6|12995.6|13050.6|12990.6|13055.6|12995.6|13050.6|12990.6|0
1583942400000|2020-03-11 16:00:00|13050.5|12990.5|13033.1|12973.1|13050.5|12990.5|13015.6|12955.6|0
1583942700000|2020-03-11 16:05:00|13033|12973|12995.6|12935.6|13033|12973|12995.6|12935.6|0
1583943000000|2020-03-11 16:10:00|12985.6|12925.6|13033.1|12973.1|13038.1|12978.1|12978.1|12918.1|0
1583943300000|2020-03-11 16:15:00|13033|12973|13025.6|12965.6|13033|12973|13025.6|12965.6|0
1583943600000|2020-03-11 16:20:00|13025.7|12965.7|13028.1|12968.1|13045.6|12985.6|13025.6|12965.6|0
1583943900000|2020-03-11 16:25:00|13028|12968|13043.1|12983.1|13045.6|12985.6|13015.6|12955.6|0
1583944200000|2020-03-11 16:30:00|13040.6|12980.6|13023.1|12963.1|13040.6|12980.6|13020.6|12960.6|0
1583944500000|2020-03-11 16:35:00|13025.6|12965.6|13033.1|12973.1|13035.6|12975.6|13015.6|12955.6|0
1583944800000|2020-03-11 16:40:00|13030.6|12970.6|13028.1|12968.1|13030.6|12970.6|13028.1|12968.1|0
1583945100000|2020-03-11 16:45:00|13028.2|12968.2|13023.1|12963.1|13033.1|12973.1|13020.6|12960.6|0
1583945400000|2020-03-11 16:50:00|13023|12963|13013.1|12953.1|13023|12963|13008.1|12948.1|0
1583945700000|2020-03-11 16:55:00|13013.2|12953.2|13023.1|12963.1|13023.1|12963.1|13013.2|12953.2|0
1583946000000|2020-03-11 17:00:00|13023|12963|13023.1|12963.1|13023.1|12963.1|13015.6|12955.6|0
1583946300000|2020-03-11 17:05:00|13018.2|12958.2|13008.2|12948.2|13020.7|12960.7|13008.2|12948.2|0
1583946600000|2020-03-11 17:10:00|13008.1|12948.1|13005.7|12945.7|13008.1|12948.1|13005.7|12945.7|0
1583946900000|2020-03-11 17:15:00|13005.6|12945.6|13013.2|12953.2|13013.2|12953.2|13000.7|12940.7|0
1583947200000|2020-03-11 17:20:00|13013.1|12953.1|13018.2|12958.2|13018.2|12958.2|13008.2|12948.2|0
1583947500000|2020-03-11 17:25:00|13015.7|12955.7|13008.2|12948.2|13015.7|12955.7|13005.7|12945.7|0
1583947800000|2020-03-11 17:30:00|13008.3|12948.3|13008.2|12948.2|13018.2|12958.2|13000.7|12940.7|0
1583948100000|2020-03-11 17:35:00|13013.2|12953.2|13015.7|12955.7|13015.7|12955.7|13013.2|12953.2|0
1583948400000|2020-03-11 17:40:00|13013.2|12953.2|13005.7|12945.7|13013.2|12953.2|13005.7|12945.7|0
1583948700000|2020-03-11 17:45:00|13005.9|12945.9|13023.2|12963.2|13030.5|12970.5|13005.9|12945.9|0
1583949000000|2020-03-11 17:50:00|13020.7|12960.7|13008.2|12948.2|13023.2|12963.2|13008.2|12948.2|0
1583949300000|2020-03-11 17:55:00|13008.5|12948.5|13015.7|12955.7|13020.7|12960.7|13008.2|12948.2|0
1583949600000|2020-03-11 18:00:00|13015.8|12955.8|13008.2|12948.2|13023.2|12963.2|13008.2|12948.2|0
1583949900000|2020-03-11 18:05:00|13008.4|12948.4|13025.7|12965.7|13025.7|12965.7|13008.4|12948.4|0
1583950200000|2020-03-11 18:10:00|13020.7|12960.7|13008.2|12948.2|13028.2|12968.2|13008.2|12948.2|0
1583950500000|2020-03-11 18:15:00|13013.2|12953.2|13008.2|12948.2|13023.2|12963.2|13008.2|12948.2|0
1583971200000|2020-03-12 00:00:00|13041|12981|13016|12956|13041|12981|13016|12956|0
1583971500000|2020-03-12 00:05:00|13015.9|12955.9|13008.5|12948.5|13015.9|12955.9|13006|12946|0
1583972700000|2020-03-12 00:25:00|13008.6|12948.6|13008.6|12948.6|13008.6|12948.6|13008.6|12948.6|0
1583973600000|2020-03-12 00:40:00|13008.7|12948.7|13021.1|12961.1|13021.1|12961.1|13008.7|12948.7|0
1583974500000|2020-03-12 00:55:00|13018.6|12958.6|13018.6|12958.6|13018.6|12958.6|13018.6|12958.6|0
1583976000000|2020-03-12 01:20:00|13018.3|12958.3|13018.6|12958.6|13018.6|12958.6|13018.3|12958.3|0
1583976300000|2020-03-12 01:25:00|13008.6|12948.6|13008.6|12948.6|13008.6|12948.6|13008.6|12948.6|0
1583976600000|2020-03-12 01:30:00|13008.8|12948.8|13018.6|12958.6|13018.6|12958.6|13008.8|12948.8|0
1583977200000|2020-03-12 01:40:00|13003.6|12943.6|13018.6|12958.6|13018.6|12958.6|13003.6|12943.6|0
1584019800000|2020-03-12 13:30:00|12979.4|12919.4|12959.4|12899.4|12979.4|12919.4|12914.4|12854.4|0
1584020100000|2020-03-12 13:35:00|12939.4|12879.4|12936.9|12876.9|12949.4|12889.4|12936.9|12876.9|0
1584020400000|2020-03-12 13:40:00|12931.9|12871.9|12866.9|12806.9|12931.9|12871.9|12839.4|12779.4|0
1584020700000|2020-03-12 13:45:00|12869.3|12809.3|12861.9|12801.9|12869.3|12809.3|12859.4|12799.4|0
1584021000000|2020-03-12 13:50:00|12859.4|12799.4|12859.4|12799.4|12859.4|12799.4|12841.9|12781.9|0
1584021300000|2020-03-12 13:55:00|12859.3|12799.3|12861.9|12801.9|12866.9|12806.9|12854.4|12794.4|0
1584021600000|2020-03-12 14:00:00|12859.4|12799.4|12941.9|12881.9|12979.4|12919.4|12859.4|12799.4|0
1584021900000|2020-03-12 14:05:00|12939.4|12879.4|12921.9|12861.9|12946.9|12886.9|12921.9|12861.9|0
1584022200000|2020-03-12 14:10:00|12919.4|12859.4|12929.4|12869.4|12954.4|12894.4|12916.9|12856.9|0
1584022500000|2020-03-12 14:15:00|12926.9|12866.9|12939.4|12879.4|12946.9|12886.9|12916.9|12856.9|0
1584022800000|2020-03-12 14:20:00|12936.9|12876.9|12954.4|12894.4|12956.9|12896.9|12936.9|12876.9|0
1584023400000|2020-03-12 14:30:00|12949.4|12889.4|12979.4|12919.4|12981.9|12921.9|12949.4|12889.4|0
1584023700000|2020-03-12 14:35:00|12981.9|12921.9|12946.9|12886.9|12984.4|12924.4|12946.9|12886.9|0
1584024000000|2020-03-12 14:40:00|12941.9|12881.9|12961.9|12901.9|12966.9|12906.9|12934.4|12874.4|0
1584024300000|2020-03-12 14:45:00|12954.4|12894.4|12951.9|12891.9|12966.9|12906.9|12949.4|12889.4|0
1584024600000|2020-03-12 14:50:00|12952|12892|12959.4|12899.4|12959.5|12899.5|12952|12892|0
1584024900000|2020-03-12 14:55:00|12956.9|12896.9|12969.4|12909.4|12969.4|12909.4|12956.9|12896.9|0
1584025200000|2020-03-12 15:00:00|12964.4|12904.4|12989.5|12929.5|13044.4|12984.4|12964.4|12904.4|0
1584025500000|2020-03-12 15:05:00|12992|12932|13012|12952|13019.5|12959.5|12987|12927|0
1584025800000|2020-03-12 15:10:00|13011.9|12951.9|12992|12932|13011.9|12951.9|12992|12932|0
1584026400000|2020-03-12 15:20:00|12991.9|12931.9|12977|12917|12991.9|12931.9|12977|12917|0
1584026700000|2020-03-12 15:25:00|12974.5|12914.5|12974.5|12914.5|12974.5|12914.5|12974.5|12914.5|0
1584027000000|2020-03-12 15:30:00|12974.4|12914.4|12969.5|12909.5|12977|12917|12969.5|12909.5|0
1584027300000|2020-03-12 15:35:00|12967|12907|12967|12907|12974.5|12914.5|12967|12907|0
1584027600000|2020-03-12 15:40:00|12964.5|12904.5|12942|12882|12964.5|12904.5|12929.5|12869.5|0
1584027900000|2020-03-12 15:45:00|12941.9|12881.9|12941.9|12881.9|12941.9|12881.9|12941.9|12881.9|0
1584028200000|2020-03-12 15:50:00|12936.9|12876.9|12936.9|12876.9|12937|12877|12929.4|12869.4|0
1584028500000|2020-03-12 15:55:00|12937|12877|12944.4|12884.4|12957|12897|12931.9|12871.9|0
1584028800000|2020-03-12 16:00:00|12939.4|12879.4|12954.4|12894.4|12954.4|12894.4|12936.9|12876.9|0
1584029100000|2020-03-12 16:05:00|12962|12902|12961.9|12901.9|12966.9|12906.9|12956.9|12896.9|0
1584029400000|2020-03-12 16:10:00|12956.9|12896.9|12979.4|12919.4|12981.9|12921.9|12956.9|12896.9|0
1584029700000|2020-03-12 16:15:00|12974.4|12914.4|12976.9|12916.9|12976.9|12916.9|12971.9|12911.9|0
1584030000000|2020-03-12 16:20:00|12971.9|12911.9|12966.9|12906.9|12974.4|12914.4|12966.9|12906.9|0
1584030300000|2020-03-12 16:25:00|12964.4|12904.4|12969.4|12909.4|12969.4|12909.4|12961.9|12901.9|0
1584030600000|2020-03-12 16:30:00|12969.5|12909.5|12969.5|12909.5|12969.5|12909.5|12969.5|12909.5|0
1584030900000|2020-03-12 16:35:00|12964.5|12904.5|12987|12927|12987|12927|12964.5|12904.5|0
1584031500000|2020-03-12 16:45:00|12979.5|12919.5|12982|12922|12984.5|12924.5|12969.5|12909.5|0
1584031800000|2020-03-12 16:50:00|12987|12927|12987|12927|12987|12927|12987|12927|0
1584032100000|2020-03-12 16:55:00|12989.5|12929.5|12989.5|12929.5|12989.5|12929.5|12989.5|12929.5|0
1584032400000|2020-03-12 17:00:00|12987|12927|12989.5|12929.5|12989.5|12929.5|12987|12927|0
1584033000000|2020-03-12 17:10:00|12997|12937|12994.5|12934.5|12997|12937|12994.5|12934.5|0
1584033300000|2020-03-12 17:15:00|12989.5|12929.5|12982|12922|12989.5|12929.5|12977|12917|0
1584033600000|2020-03-12 17:20:00|13009.5|12949.5|13102|13042|13107|13047|13009.5|12949.5|0
1584033900000|2020-03-12 17:25:00|13087.1|13027.1|13204.5|13144.5|13244.5|13184.5|13087.1|13027.1|0
1584034200000|2020-03-12 17:30:00|13197|13137|13249.5|13189.5|13267|13207|13197|13137|0
1584034500000|2020-03-12 17:35:00|13252|13192|13219.5|13159.5|13279.5|13219.5|13217|13157|0
1584034800000|2020-03-12 17:40:00|13217|13157|13209.5|13149.5|13232|13172|13209.5|13149.5|0
1584035100000|2020-03-12 17:45:00|13217|13157|13219.5|13159.5|13219.5|13159.5|13217|13157|0
1584035400000|2020-03-12 17:50:00|13217|13157|13209.5|13149.5|13217|13157|13209.5|13149.5|0
1584035700000|2020-03-12 17:55:00|13202|13142|13187|13127|13202|13142|13174.5|13114.5|0
1584036000000|2020-03-12 18:00:00|13174.5|13114.5|13207|13147|13209.5|13149.5|13174.5|13114.5|0
1584036300000|2020-03-12 18:05:00|13199.5|13139.5|13199.6|13139.6|13199.6|13139.6|13197|13137|0
1584036600000|2020-03-12 18:10:00|13199.5|13139.5|13189.6|13129.6|13199.6|13139.6|13182.1|13122.1|0
1584036900000|2020-03-12 18:15:00|13192.1|13132.1|13189.6|13129.6|13192.1|13132.1|13187.1|13127.1|0
1584057600000|2020-03-13 00:00:00|13217.5|13157.5|13205|13145|13217.5|13157.5|13205|13145|0
1584057900000|2020-03-13 00:05:00|13200|13140|13197.5|13137.5|13200|13140|13197.5|13137.5|0
1584058800000|2020-03-13 00:20:00|13202.5|13142.5|13202.5|13142.5|13202.5|13142.5|13202.5|13142.5|0
1584060000000|2020-03-13 00:40:00|13200|13140|13115|13055|13200|13140|13077.5|13017.5|0
1584060300000|2020-03-13 00:45:00|13155|13095|13145|13085|13157.5|13097.5|13145|13085|0
1584061200000|2020-03-13 01:00:00|13142.5|13082.5|13145|13085|13147.5|13087.5|13142.5|13082.5|0
1584062400000|2020-03-13 01:20:00|13135|13075|13130|13070|13135|13075|13130|13070|0
1584063000000|2020-03-13 01:30:00|13127.5|13067.5|13125|13065|13127.5|13067.5|13125|13065|0
1584063300000|2020-03-13 01:35:00|13127.5|13067.5|13157.5|13097.5|13157.5|13097.5|13127.5|13067.5|0
1584063600000|2020-03-13 01:40:00|13155|13095|13155|13095|13157.5|13097.5|13155|13095|0
1584063900000|2020-03-13 01:45:00|13154.9|13094.9|13164.9|13104.9|13164.9|13104.9|13154.9|13094.9|0
1584064200000|2020-03-13 01:50:00|13167.4|13107.4|13167.4|13107.4|13167.4|13107.4|13167.4|13107.4|0
1584064500000|2020-03-13 01:55:00|13172.4|13112.4|13184.9|13124.9|13184.9|13124.9|13172.4|13112.4|0
1584106200000|2020-03-13 13:30:00|13187.1|13127.1|13194.6|13134.6|13197.1|13137.1|13187.1|13127.1|0
1584106500000|2020-03-13 13:35:00|13167.2|13107.2|13147.1|13087.1|13167.2|13107.2|13127.2|13067.2|0
1584106800000|2020-03-13 13:40:00|13152.1|13092.1|13159.6|13099.6|13167.1|13107.1|13152.1|13092.1|0
1584107100000|2020-03-13 13:45:00|13164.5|13104.5|13177|13117|13177|13117|13124.7|13079.7|1
1584107400000|2020-03-13 13:50:00|13184.5|13124.5|13196.9|13136.9|13196.9|13136.9|13154.6|13094.6|0
1584107700000|2020-03-13 13:55:00|13194.4|13134.4|13201.9|13141.9|13201.9|13141.9|13194.4|13134.4|0
1584108000000|2020-03-13 14:00:00|13207|13147|13187|13127|13207|13147|13187|13127|0
1584108300000|2020-03-13 14:05:00|13187.1|13127.1|13222|13162|13234.4|13174.4|13187.1|13127.1|0
1584108600000|2020-03-13 14:10:00|13214.5|13154.5|13217|13157|13221.9|13161.9|13197|13137|0
1584108900000|2020-03-13 14:15:00|13212|13152|13219.5|13159.5|13229.4|13169.4|13209.5|13149.5|0
1584109200000|2020-03-13 14:20:00|13251.8|13191.8|13291.7|13231.7|13299.2|13239.2|13251.8|13191.8|0
1584109500000|2020-03-13 14:25:00|13291.8|13231.8|13329.4|13269.4|13366.8|13306.8|13291.8|13231.8|0
1584109800000|2020-03-13 14:30:00|13316.9|13256.9|13326.8|13266.8|13334.3|13274.3|13314.3|13254.3|0
1584110100000|2020-03-13 14:35:00|13329.3|13269.3|13324.3|13264.3|13331.8|13271.8|13324.3|13264.3|0
1584110400000|2020-03-13 14:40:00|13321.8|13261.8|13321.8|13261.8|13321.8|13261.8|13316.8|13256.8|0
1584110700000|2020-03-13 14:45:00|13319.3|13259.3|13296.8|13236.8|13319.3|13259.3|13286.9|13226.9|0
1584111300000|2020-03-13 14:55:00|13291.8|13231.8|13291.8|13231.8|13301.8|13241.8|13291.8|13231.8|0
1584111600000|2020-03-13 15:00:00|13301.7|13241.7|13299.3|13239.3|13301.7|13241.7|13299.2|13239.2|0
1584111900000|2020-03-13 15:05:00|13309.2|13249.2|13329.1|13269.1|13331.6|13271.6|13304.2|13244.2|0
1584112200000|2020-03-13 15:10:00|13331.6|13271.6|13356.8|13296.8|13386.6|13326.6|13329.1|13269.1|0
1584112500000|2020-03-13 15:15:00|13356.7|13296.7|13356.9|13296.9|13374.2|13314.2|13354.2|13294.2|0
1584112800000|2020-03-13 15:20:00|13366.8|13306.8|13337.1|13277.1|13366.8|13306.8|13322.1|13262.1|0
1584113100000|2020-03-13 15:25:00|13342|13282|13334.6|13274.6|13342.1|13282.1|13322.1|13262.1|0
1584113400000|2020-03-13 15:30:00|13329.6|13269.6|13327.1|13267.1|13329.6|13269.6|13327.1|13267.1|0
1584113700000|2020-03-13 15:35:00|13337|13277|13349.5|13289.5|13349.5|13289.5|13334.6|13274.6|0
1584114000000|2020-03-13 15:40:00|13342.1|13282.1|13384.6|13324.6|13421.9|13361.9|13342.1|13282.1|0
1584114300000|2020-03-13 15:45:00|13382.1|13322.1|13416.8|13356.8|13426.7|13366.7|13382.1|13322.1|0
1584114600000|2020-03-13 15:50:00|13416.7|13356.7|13401.8|13341.8|13416.7|13356.7|13394.4|13334.4|0
1584115200000|2020-03-13 16:00:00|13416.7|13356.7|13414.2|13354.2|13416.7|13356.7|13414.2|13354.2|0
1584115500000|2020-03-13 16:05:00|13414.3|13354.3|13404.2|13344.2|13414.3|13354.3|13396.8|13336.8|0
1584116100000|2020-03-13 16:15:00|13406.7|13346.7|13404.2|13344.2|13409.2|13349.2|13404.2|13344.2|0
1584116400000|2020-03-13 16:20:00|13401.7|13341.7|13381.8|13321.8|13401.7|13341.7|13381.8|13321.8|0
1584116700000|2020-03-13 16:25:00|13381.7|13321.7|13391.7|13331.7|13391.8|13331.8|13376.8|13316.8|0
1584117000000|2020-03-13 16:30:00|13411.7|13351.7|13411.7|13351.7|13411.7|13351.7|13411.7|13351.7|0
1584117300000|2020-03-13 16:35:00|13406.7|13346.7|13386.8|13326.8|13406.7|13346.7|13376.8|13316.8|0
1584117600000|2020-03-13 16:40:00|13396.7|13336.7|13399.2|13339.2|13399.2|13339.2|13396.7|13336.7|0
1584117900000|2020-03-13 16:45:00|13391.7|13331.7|13384|13324|13394.2|13334.2|13384|13324|0
1584118800000|2020-03-13 17:00:00|13389|13329|13384|13324|13389|13329|13384|13324|0
1584119100000|2020-03-13 17:05:00|13389|13329|13384|13324|13391.5|13331.5|13379.1|13319.1|0
1584119400000|2020-03-13 17:10:00|13386.5|13326.5|13391.4|13331.4|13393.9|13333.9|13386.5|13326.5|0
1584119700000|2020-03-13 17:15:00|13384|13324|13388.9|13328.9|13388.9|13328.9|13384|13324|0
1584120000000|2020-03-13 17:20:00|13391.4|13331.4|13386.4|13326.4|13401.6|13341.6|13386.4|13326.4|0
1584120300000|2020-03-13 17:25:00|13389.2|13329.2|13389.2|13329.2|13389.2|13329.2|13389.2|13329.2|0
1584120600000|2020-03-13 17:30:00|13386.7|13326.7|13381.6|13321.6|13389.2|13329.2|13381.6|13321.6|0
1584120900000|2020-03-13 17:35:00|13391.6|13331.6|13389.1|13329.1|13391.6|13331.6|13381.6|13321.6|0
1584121200000|2020-03-13 17:40:00|13391.6|13331.6|13384.1|13324.1|13394.1|13334.1|13384.1|13324.1|0
1584121800000|2020-03-13 17:50:00|13381.6|13321.6|13354.4|13294.4|13381.6|13321.6|13351.9|13291.9|0
1584122100000|2020-03-13 17:55:00|13351.9|13291.9|13361.9|13301.9|13366.8|13306.8|13349.5|13289.5|0
1584122400000|2020-03-13 18:00:00|13356.9|13296.9|13347|13287|13356.9|13296.9|13347|13287|0
1584123000000|2020-03-13 18:10:00|13354.4|13294.4|13349.4|13289.4|13356.8|13296.8|13337|13277|0
1584123300000|2020-03-13 18:15:00|13346.9|13286.9|13406.6|13346.6|13443.9|13383.9|13344.5|13284.5|0
1584316800000|2020-03-16 00:00:00|13393.8|13353.8|13434.8|13414.8|13437.2|13417.2|13393.8|13353.8|32
1584317100000|2020-03-16 00:05:00|13437.2|13417.2|13404.5|13384.5|13437.2|13417.2|13404.5|13365.2|18
1584317400000|2020-03-16 00:10:00|13409.3|13389.3|13422.6|13382.6|13430|13410|13409.3|13382.6|5
1584317700000|2020-03-16 00:15:00|13422.5|13382.5|13422.5|13402.5|13422.5|13402.5|13422|13382.5|0
1584318000000|2020-03-16 00:20:00|13427.3|13407.3|13422.5|13382.5|13432.4|13412.4|13422.5|13382.5|3
1584318300000|2020-03-16 00:25:00|13422.1|13382.1|13422.1|13382.1|13422.1|13382.1|13422.1|13382.1|0
1584319500000|2020-03-16 00:45:00|13424.6|13384.6|13424.6|13384.6|13425.1|13384.6|13422.1|13365.1|2
1584319800000|2020-03-16 00:50:00|13429.5|13409.5|13429.6|13409.6|13429.6|13409.6|13429.5|13409.5|0
1584320100000|2020-03-16 00:55:00|13419.7|13399.7|13419.7|13399.7|13419.7|13399.7|13419.7|13399.7|2
1584321600000|2020-03-16 01:20:00|13422.1|13402.1|13422.1|13402.1|13422.1|13402.1|13422.1|13402.1|6
1584322800000|2020-03-16 01:40:00|13422|13402|13422|13402|13422|13402|13422|13402|0
1584323700000|2020-03-16 01:55:00|13419.7|13399.7|13419.7|13399.7|13419.7|13399.7|13419.7|13399.7|0
1584365400000|2020-03-16 13:30:00|13387.5|13367.5|13323.6|13303.6|13406.8|13386.8|13276.3|13256.3|69
1584365700000|2020-03-16 13:35:00|13321.7|13301.7|13286.7|13266.7|13321.7|13301.7|13286.7|13266.7|3
1584366000000|2020-03-16 13:40:00|13289|13269|13318.9|13278.9|13345.5|13298.3|13289|13261.1|12
1584366300000|2020-03-16 13:45:00|13321.3|13281.3|13304|13284|13321.3|13288.9|13304|13278.9|4
1584366600000|2020-03-16 13:50:00|13306.4|13286.4|13304|13284|13328.9|13296.5|13296.5|13276.5|10
1584366900000|2020-03-16 13:55:00|13306.4|13286.4|13336.2|13296.2|13345.8|13305.8|13306.4|13286|9
1584367200000|2020-03-16 14:00:00|13339.2|13279.2|13341.5|13281.5|13341.5|13281.5|13339.2|13279.2|2
1584367500000|2020-03-16 14:05:00|13333.9|13293.9|13380.7|13360.7|13385.4|13360.7|13316.7|13291.5|18
1584367800000|2020-03-16 14:10:00|13378.3|13358.3|13385.2|13365.2|13395.4|13365.2|13361.2|13341.2|6
1584368100000|2020-03-16 14:15:00|13385.4|13365.4|13375.7|13355.7|13393|13365.4|13366.2|13346.2|6
1584368400000|2020-03-16 14:20:00|13380.4|13360.4|13380.6|13360.6|13380.7|13360.7|13380.4|13360.4|0
1584368700000|2020-03-16 14:25:00|13385.8|13365.8|13424.5|13384.5|13426.8|13386.8|13375.9|13350.6|20
1584369000000|2020-03-16 14:30:00|13429.2|13389.2|13468.2|13428.2|13477.7|13455.2|13429.2|13389.2|64
1584369300000|2020-03-16 14:35:00|13465.7|13425.7|13446.1|13426.1|13465.7|13433.3|13436.5|13416.5|15
1584369600000|2020-03-16 14:40:00|13455.8|13435.8|13455.8|13435.8|13470.5|13445.4|13446.2|13426.2|18
1584369900000|2020-03-16 14:45:00|13463|13443|13472.9|13452.9|13477.9|13455.1|13463|13435.4|15
1584370200000|2020-03-16 14:50:00|13472.8|13452.8|13468|13448|13472.8|13452.8|13463.3|13443.3|4
1584370500000|2020-03-16 14:55:00|13470.3|13450.3|13465.5|13445.5|13477.8|13455.2|13460.8|13435.6|6
1584370800000|2020-03-16 15:00:00|13463.3|13443.3|13458.1|13438.1|13468.1|13448.1|13458.1|13438.1|2
1584371100000|2020-03-16 15:05:00|13465.5|13445.5|13465.5|13445.5|13465.5|13445.5|13465.5|13445.5|2
1584371400000|2020-03-16 15:10:00|13463.1|13443.1|13472.8|13452.8|13477.5|13457.5|13463.1|13443.1|7
1584371700000|2020-03-16 15:15:00|13481.8|13461.8|13529.7|13509.7|13576.9|13556.3|13472.8|13452.8|76
1584372000000|2020-03-16 15:20:00|13530|13510|13512.4|13472.4|13552.4|13514.9|13499.9|13472.4|5
1584372300000|2020-03-16 15:25:00|13514.7|13474.7|13531.8|13491.8|13534.3|13494.3|13514.7|13474.7|8
1584372600000|2020-03-16 15:30:00|13532.6|13492.6|13546.8|13526.8|13559.3|13526.8|13525|13492.6|6
1584372900000|2020-03-16 15:35:00|13544.3|13524.3|13568.5|13528.5|13568.5|13533.7|13541.8|13521.8|8
1584373200000|2020-03-16 15:40:00|13556.2|13536.2|13556.2|13536.2|13556.2|13536.2|13553.8|13533.8|1
1584373500000|2020-03-16 15:45:00|13553.8|13533.8|13551.3|13531.3|13553.8|13533.8|13549|13529|1
1584373800000|2020-03-16 15:50:00|13551.2|13531.2|13553.5|13533.5|13553.5|13533.5|13551.2|13531.2|4
1584374100000|2020-03-16 15:55:00|13553.6|13533.6|13546.3|13526.3|13558.6|13533.6|13543.9|13518.6|2
1584374400000|2020-03-16 16:00:00|13542.2|13502.2|13536.9|13516.9|13542.2|13516.9|13534.5|13499.8|2
1584374700000|2020-03-16 16:05:00|13534.5|13514.5|13556.3|13516.3|13556.3|13521.6|13534.5|13514.5|2
1584375000000|2020-03-16 16:10:00|13561|13521|13556.6|13516.6|13563.5|13523.5|13537|13516.4|6
1584375300000|2020-03-16 16:15:00|13558.9|13518.9|13558|13538|13570.4|13543|13541.3|13516.3|19
1584375600000|2020-03-16 16:20:00|13560.7|13540.7|13568|13548|13568|13548|13558.3|13538.3|6
1584375900000|2020-03-16 16:25:00|13568.3|13548.3|13646.3|13606.3|13655.7|13615.7|13567.7|13547.7|74
1584376200000|2020-03-16 16:30:00|13646.4|13606.4|13643.5|13623.5|13651.1|13628.2|13643.5|13606.4|7
1584376500000|2020-03-16 16:35:00|13641.1|13621.1|13605.1|13565.1|13641.1|13621.1|13604.9|13564.9|11
1584376800000|2020-03-16 16:40:00|13605.4|13545.4|13540.4|13520.4|13610.1|13550.1|13540.4|13517.6|20
1584377100000|2020-03-16 16:45:00|13562.7|13522.7|13600.7|13560.7|13612.4|13591|13555.1|13522.7|20
1584377400000|2020-03-16 16:50:00|13598|13558|13588.5|13548.5|13598|13558|13588.5|13548.5|1
1584377700000|2020-03-16 16:55:00|13583.2|13563.2|13595.7|13555.7|13595.7|13563.2|13583.2|13555.7|0
1584378000000|2020-03-16 17:00:00|13578.6|13558.6|13580.4|13560.4|13595.2|13562.9|13578.6|13548.6|4
1584378300000|2020-03-16 17:05:00|13588|13548|13568|13548|13590.2|13553|13568|13545.4|2
1584378600000|2020-03-16 17:10:00|13565.7|13545.7|13556.6|13536.6|13573.8|13545.7|13546.7|13524.2|5
1584378900000|2020-03-16 17:15:00|13554.1|13534.1|13540.5|13520.5|13554.1|13534.1|13540.5|13520.5|3
1584379200000|2020-03-16 17:20:00|13550.5|13530.5|13568|13548|13575|13555|13550.5|13530.5|5
1584379500000|2020-03-16 17:25:00|13563.3|13543.3|13567.8|13547.8|13575.2|13555.2|13563.3|13543.3|5
1584379800000|2020-03-16 17:30:00|13568|13548|13607.4|13587.4|13607.4|13587.4|13568|13548|22
1584380100000|2020-03-16 17:35:00|13600.3|13580.3|13607.4|13587.4|13607.4|13587.4|13595|13575|7
1584380400000|2020-03-16 17:40:00|13604.9|13584.9|13595|13575|13604.9|13584.9|13595|13575|2
1584380700000|2020-03-16 17:45:00|13597.4|13577.4|13602.1|13582.1|13602.1|13582.1|13597.4|13577.4|2
1584381000000|2020-03-16 17:50:00|13611.8|13591.8|13597.4|13577.4|13611.8|13591.8|13597.4|13577.4|6
1584381300000|2020-03-16 17:55:00|13597.5|13577.5|13605|13585|13607.4|13587.4|13590|13570|8
1584381600000|2020-03-16 18:00:00|13601.8|13581.8|13596.1|13576.1|13601.8|13581.8|13588.9|13568.9|7
1584381900000|2020-03-16 18:05:00|13601.1|13581.1|13605.8|13585.8|13608.2|13588.2|13596.1|13576.1|6
1584382200000|2020-03-16 18:10:00|13608.2|13588.2|13613.2|13593.2|13613.2|13593.2|13598.6|13578.6|12
1584382500000|2020-03-16 18:15:00|13614.1|13594.1|13616|13596|13620.8|13600.8|13608.9|13588.9|15
1584403200000|2020-03-17 00:00:00|13615.7|13595.7|13613.2|13593.2|13615.7|13595.7|13613.2|13593.2|0
1584403500000|2020-03-17 00:05:00|13618.2|13598.2|13618.2|13598.2|13618.2|13598.2|13618.2|13598.2|0
1584404100000|2020-03-17 00:15:00|13638|13618|13640.4|13620.4|13640.4|13620.4|13638|13618|3
1584404700000|2020-03-17 00:25:00|13645.2|13625.2|13650.2|13630.2|13650.2|13630.2|13645.2|13625.2|1
1584405000000|2020-03-17 00:30:00|||||||||1
1584405300000|2020-03-17 00:35:00|13650.4|13630.4|13650.4|13630.4|13650.4|13630.4|13650.4|13630.4|0
1584405600000|2020-03-17 00:40:00|13650.3|13630.3|13650.3|13630.3|13650.3|13630.3|13650.3|13630.3|1
1584405900000|2020-03-17 00:45:00|13664.5|13644.5|13664.5|13644.5|13664.5|13644.5|13664.5|13644.5|11
1584406200000|2020-03-17 00:50:00|13659|13639|13649.5|13629.5|13659|13639|13644.2|13624.2|2
1584406500000|2020-03-17 00:55:00|13652.2|13632.2|13654.5|13634.5|13654.5|13634.5|13652.2|13632.2|0
1584406800000|2020-03-17 01:00:00|13659.2|13639.2|13652.2|13632.2|13659.7|13639.7|13652.2|13632.2|1
1584407400000|2020-03-17 01:10:00|13659.5|13599.5|13635.3|13595.3|13659.5|13602.5|13635.3|13592.5|7
1584408000000|2020-03-17 01:20:00|13637.6|13597.6|13630|13610|13637.6|13610|13630|13595.3|0
1584408900000|2020-03-17 01:35:00|13629.6|13609.6|13620.3|13600.3|13629.6|13609.6|13620.3|13600.3|2
1584451800000|2020-03-17 13:30:00|13610.6|13590.6|13674.7|13654.7|13697.2|13677.2|13572.5|13552.5|129
1584452100000|2020-03-17 13:35:00|13681.6|13661.6|13677.7|13657.7|13681.8|13661.8|13667.4|13640.1|5
1584452400000|2020-03-17 13:40:00|13675.4|13655.4|13685|13665|13699.5|13679.5|13667.9|13647.9|19
1584452700000|2020-03-17 13:45:00|13678.1|13658.1|13740.7|13720.7|13740.7|13720.7|13675.4|13655.4|26
1584453000000|2020-03-17 13:50:00|13729.1|13709.1|13716.6|13696.6|13729.1|13709.1|13696.2|13676.2|43
1584453300000|2020-03-17 13:55:00|13705|13685|13683.9|13663.9|13726|13706|13676.8|13656.8|42
1584453600000|2020-03-17 14:00:00|13679.3|13659.3|13740.7|13720.7|13743.2|13723.2|13679.3|13659.3|22
1584453900000|2020-03-17 14:05:00|13745.3|13725.3|13825.9|13805.9|13852.1|13832.1|13727.6|13707.6|65
1584454200000|2020-03-17 14:10:00|13826.1|13806.1|13902.9|13882.9|13918.2|13898.2|13821.1|13801.1|155
1584454500000|2020-03-17 14:15:00|13928.3|13908.3|13923.4|13903.4|13932.9|13912.9|13901.7|13881.7|53
1584454800000|2020-03-17 14:20:00|13913.4|13893.4|13925.5|13885.5|13955|13935|13913.4|13885.5|48
1584455100000|2020-03-17 14:25:00|13925.7|13885.7|13927.8|13907.8|13990.3|13970.3|13918.2|13883.4|130
1584455400000|2020-03-17 14:30:00|13927.5|13907.5|13934.9|13894.9|13992.6|13972.6|13913.9|13893.9|72
1584455700000|2020-03-17 14:35:00|13903.6|13883.6|13878.6|13858.6|13907.4|13883.6|13875.1|13840.2|10
1584456000000|2020-03-17 14:40:00|13878.4|13858.4|13880.7|13860.7|13924.9|13904.9|13878.4|13858.4|22
1584456300000|2020-03-17 14:45:00|13878.4|13858.4|13898.3|13878.3|13908|13888|13878.4|13858.4|21
1584456600000|2020-03-17 14:50:00|13893.7|13873.7|13907.8|13887.8|13907.8|13887.8|13874.5|13854.5|18
1584456900000|2020-03-17 14:55:00|13900.8|13880.8|13903.1|13883.1|13907.8|13887.8|13893.7|13873.7|1
1584457200000|2020-03-17 15:00:00|13905.4|13885.4|13969.7|13929.7|13969.7|13929.7|13905.4|13884.7|39
1584457500000|2020-03-17 15:05:00|13957.4|13937.4|13920.6|13900.6|13957.4|13937.4|13911|13888.7|14
1584457800000|2020-03-17 15:10:00|13918.3|13898.3|13918.3|13898.3|13920.6|13900.6|13915.8|13895.8|7
1584458100000|2020-03-17 15:15:00|13918.5|13898.5|13960.6|13940.6|13960.6|13940.6|13918.5|13898.5|13
1584458400000|2020-03-17 15:20:00|13951|13931|13987.9|13967.9|13992.3|13972.3|13951|13931|68
1584458700000|2020-03-17 15:25:00|14002.9|13982.9|14022.3|13982.3|14027.9|14007.9|13985.9|13965.9|30
1584459000000|2020-03-17 15:30:00|14014.6|13994.6|14030|13990|14057.7|14037.7|14014.6|13982.5|39
1584459300000|2020-03-17 15:35:00|14030.4|13990.4|13983|13963|14030.4|14010|13978.4|13954|14
1584459600000|2020-03-17 15:40:00|14006.2|13986.2|13985.2|13965.2|14009.8|13989.8|13985.2|13946.1|20
1584459900000|2020-03-17 15:45:00|13978.2|13958.2|13992.7|13972.7|14007.8|13987.8|13965.9|13940.9|27
1584460200000|2020-03-17 15:50:00|14002.8|13982.8|14022.3|13982.3|14039.4|14011.9|14002.8|13982.3|40
1584460500000|2020-03-17 15:55:00|14025.3|13965.3|14019.8|13999.8|14034.4|13999.8|14006.5|13965.3|6
1584460800000|2020-03-17 16:00:00|14022.8|13982.8|14022.4|13982.4|14022.8|13982.8|14019.9|13979.9|11
1584461100000|2020-03-17 16:05:00|14014.7|13994.7|14046.9|14026.9|14046.9|14026.9|14000.1|13960.5|37
1584461400000|2020-03-17 16:10:00|14036|13996|13967.4|13947.4|14037|14004.7|13967.4|13943.2|19
1584461700000|2020-03-17 16:15:00|13968.2|13928.2|13949.3|13929.3|13968.2|13929.3|13949.3|13921|6
1584462000000|2020-03-17 16:20:00|13961.6|13921.6|13987|13927|13987|13927|13932.5|13888.3|10
1584462300000|2020-03-17 16:25:00|13991.6|13931.6|13938.4|13898.4|14007.8|13977.8|13938.4|13898.4|4
1584462600000|2020-03-17 16:30:00|13935.2|13895.2|13961.9|13901.9|13981.4|13944.5|13894.8|13874.8|51
1584462900000|2020-03-17 16:35:00|13961.8|13901.8|13944.6|13904.6|13961.8|13912.5|13931.7|13901.7|1
1584463200000|2020-03-17 16:40:00|13941.6|13921.6|13963.9|13923.9|13973.9|13946.2|13941.6|13919.2|3
1584463500000|2020-03-17 16:45:00|13940|13920|13970.6|13950.6|13982.9|13962.3|13939.6|13919.6|19
1584463800000|2020-03-17 16:50:00|13982.9|13942.9|13976.1|13916.1|13982.9|13960.4|13968.3|13911.5|6
1584464100000|2020-03-17 16:55:00|13975.4|13935.4|13975.4|13935.4|13992.5|13960.4|13971.3|13931.3|4
1584464400000|2020-03-17 17:00:00|13973.1|13933.1|13970.2|13930.2|13973.1|13933.1|13970.2|13930.2|0
1584464700000|2020-03-17 17:05:00|13970|13930|13935.9|13915.9|13970|13930|13935.9|13910.9|1
1584465000000|2020-03-17 17:10:00|13933.6|13913.6|13923|13903|13933.6|13913.6|13923|13903|0
1584465300000|2020-03-17 17:15:00|13904.6|13884.6|13906.5|13866.5|13906.5|13884.6|13903.6|13864.2|4
1584465600000|2020-03-17 17:20:00|13908.8|13868.8|13911.5|13891.5|13919.2|13896.1|13908.8|13868.8|10
1584465900000|2020-03-17 17:25:00|13913.8|13893.8|13937.6|13917.6|13949.9|13917.6|13913.8|13893.8|2
1584466200000|2020-03-17 17:30:00|13935.3|13915.3|13928|13908|13937.8|13917.6|13928|13897.8|1
1584466500000|2020-03-17 17:35:00|13925.7|13905.7|13911.4|13891.4|13935.5|13908|13911.4|13883.6|3
1584466800000|2020-03-17 17:40:00|13911.2|13891.2|13901.4|13881.4|13918.4|13893.6|13896.8|13876.8|5
1584467100000|2020-03-17 17:45:00|13901.2|13881.2|13911|13891|13916.4|13891|13901.2|13876.4|2
1584467400000|2020-03-17 17:50:00|13924.9|13904.9|13925.8|13905.8|13942.8|13917.8|13924.9|13895.5|4
1584467700000|2020-03-17 17:55:00|13928.5|13888.5|13926|13886|13935.4|13913.1|13913.5|13885.8|5
1584468000000|2020-03-17 18:00:00|13911|13891|13911.4|13891.4|13918.7|13898.7|13908.5|13888.5|9
1584468300000|2020-03-17 18:05:00|13918.7|13898.7|13940.8|13920.8|13945.4|13925.4|13918.7|13898.7|18
1584468600000|2020-03-17 18:10:00|13943.1|13923.1|13952.1|13912.1|13962.1|13939.6|13911.4|13891.4|21
1584468900000|2020-03-17 18:15:00|13952.3|13912.3|13942.3|13882.3|13960|13937.1|13927.7|13882.3|9
1584489600000|2020-03-18 00:00:00|13927.4|13907.4|13934.3|13914.3|13934.3|13914.3|13927.4|13907.4|15
1584489900000|2020-03-18 00:05:00|13932|13912|13927.2|13887.2|13932|13912|13927.2|13887.2|1
1584490200000|2020-03-18 00:10:00|13927.1|13887.1|13927.1|13887.1|13927.1|13892.6|13910.3|13887.1|0
1584490800000|2020-03-18 00:20:00|13924.8|13884.8|13912.7|13872.7|13924.8|13892.5|13898.1|13872.7|1
1584492000000|2020-03-18 00:40:00|13919.6|13879.6|13922.1|13882.1|13922.1|13882.1|13919.6|13879.6|4
1584492600000|2020-03-18 00:50:00|13936.7|13902.1|13936.6|13896.6|13936.7|13902.1|13919.8|13896.6|1
1584492900000|2020-03-18 00:55:00|13934.3|13894.3|13934.3|13894.3|13934.3|13899.7|13919.7|13894.3|0
1584493200000|2020-03-18 01:00:00|13919.7|13879.7|13919.7|13879.7|13919.7|13879.7|13919.7|13879.7|1
1584493800000|2020-03-18 01:10:00|13917.4|13877.4|13917.4|13877.4|13917.4|13877.4|13917.4|13877.4|0
1584495900000|2020-03-18 01:45:00|13917.3|13877.3|13917.3|13877.3|13917.3|13877.3|13917.3|13877.3|0
1584496200000|2020-03-18 01:50:00|||||||||1
1584538200000|2020-03-18 13:30:00|13932.5|13912.5|13913.4|13893.4|13932.5|13912.5|13910.9|13890.9|37
1584538500000|2020-03-18 13:35:00|13922.5|13902.5|13911.3|13891.3|13925.4|13905.4|13906.8|13886.8|17
1584538800000|2020-03-18 13:40:00|13909|13889|13918.1|13898.1|13918.1|13898.1|13909|13889|0
1584539100000|2020-03-18 13:45:00|13915.9|13895.9|13915.9|13895.9|13915.9|13895.9|13913.6|13893.6|2
1584539400000|2020-03-18 13:50:00|13925.2|13905.2|13906.3|13886.3|13932.2|13912.2|13906.1|13886.1|11
1584539700000|2020-03-18 13:55:00|13904|13884|13828.6|13808.6|13904|13884|13806.5|13786.5|46
1584540000000|2020-03-18 14:00:00|13839.9|13819.9|13831|13811|13846.1|13826.1|13794.2|13774.2|23
1584540300000|2020-03-18 14:05:00|13831.5|13811.5|13818.5|13798.5|13846|13823.5|13818.5|13786.3|6
1584540600000|2020-03-18 14:10:00|13838.8|13818.8|13878.3|13858.3|13880.8|13860.8|13838.8|13818.8|9
1584540900000|2020-03-18 14:15:00|13883.3|13863.3|13922.8|13882.8|13925.1|13886|13883.3|13863.3|7
1584541200000|2020-03-18 14:20:00|13925.1|13885.1|13909.9|13889.9|13925.3|13900.3|13905.3|13885.1|2
1584541500000|2020-03-18 14:25:00|13905.3|13885.3|13898.3|13878.3|13913.3|13893.3|13898.3|13878.3|7
1584541800000|2020-03-18 14:30:00|13901.2|13881.2|13941.7|13921.7|13941.7|13921.7|13901.2|13881.2|23
1584542100000|2020-03-18 14:35:00|13936.9|13916.9|13934.4|13914.4|13941.4|13921.4|13927.3|13907.3|11
1584542400000|2020-03-18 14:40:00|13936.7|13916.7|13934.4|13914.4|13943.9|13923.9|13931.9|13911.9|17
1584542700000|2020-03-18 14:45:00|13925.3|13905.3|13934.1|13914.1|13934.8|13914.8|13925.1|13905.1|6
1584543000000|2020-03-18 14:50:00|13931.9|13911.9|13934.6|13914.6|13934.6|13914.6|13931.9|13911.9|0
1584543300000|2020-03-18 14:55:00|13918.2|13898.2|13918.2|13898.2|13920.5|13900.5|13918.2|13898.2|6
1584543600000|2020-03-18 15:00:00|13918|13898|13910.9|13890.9|13918|13898|13906.4|13886.4|7
1584543900000|2020-03-18 15:05:00|13913.2|13893.2|13915.5|13895.5|13930|13910|13913.2|13893.2|5
1584544500000|2020-03-18 15:15:00|13915.4|13895.4|13927.5|13907.5|13929.8|13909.8|13915.4|13895.4|2
1584544800000|2020-03-18 15:20:00|13927.3|13907.3|13942.9|13922.9|13943.2|13923.2|13927.2|13907.2|1
1584545100000|2020-03-18 15:25:00|13945.2|13925.2|13964.7|13944.7|13967.7|13945|13945.2|13925.2|44
1584545400000|2020-03-18 15:30:00|13969.3|13949.3|13980|13960|13980|13960|13969.3|13949.3|7
1584545700000|2020-03-18 15:35:00|13984.5|13964.5|13987.2|13967.2|14008.1|13988.1|13984.5|13964.5|50
1584546000000|2020-03-18 15:40:00|13989.5|13969.5|13997.4|13977.4|14019.5|13999.5|13989.5|13969.5|41
1584546300000|2020-03-18 15:45:00|13995.2|13975.2|13997.4|13977.4|13997.4|13977.4|13989.9|13969.9|13
1584546600000|2020-03-18 15:50:00|13992.9|13972.9|13968.3|13948.3|13992.9|13972.9|13958.6|13938.6|18
1584546900000|2020-03-18 15:55:00|13961.5|13941.5|13958.3|13938.3|13970.6|13950.1|13933.1|13895.8|15
1584547200000|2020-03-18 16:00:00|13960.6|13940.6|13974.7|13954.7|13974.7|13954.7|13960.6|13940.6|3
1584547500000|2020-03-18 16:05:00|13977.6|13957.6|13989.9|13969.9|14007.4|13987.4|13977.6|13957.6|24
1584547800000|2020-03-18 16:10:00|13992.1|13972.1|14000.3|13980.3|14017.1|13997.1|13992.1|13972.1|17
1584548100000|2020-03-18 16:15:00|14009.9|13989.9|14279.8|14259.8|14333.2|14303.5|14009.9|13989.9|277
1584548400000|2020-03-18 16:20:00|14269.4|14229.4|14318.4|14298.4|14331.4|14298.7|14268.5|14229.4|72
1584548700000|2020-03-18 16:25:00|14304.8|14284.8|14273.7|14253.7|14323.4|14303.4|14273|14253|65
1584549000000|2020-03-18 16:30:00|14275.9|14255.9|14286.4|14266.4|14301.8|14281.8|14273.7|14251.8|16
1584549300000|2020-03-18 16:35:00|14288.6|14268.6|14273.9|14253.9|14298.6|14278.6|14265.9|14245.9|38
1584549600000|2020-03-18 16:40:00|14277.1|14237.1|14279.7|14259.7|14297.1|14277.1|14261.8|14237.1|22
1584549900000|2020-03-18 16:45:00|14277.7|14257.7|14288.4|14268.4|14308.2|14288.2|14275.4|14255.4|20
1584550200000|2020-03-18 16:50:00|14281.6|14261.6|14263.6|14243.6|14281.6|14261.6|14263.6|14243.6|7
1584550500000|2020-03-18 16:55:00|14265.9|14245.9|14198.2|14178.2|14268.4|14248.4|14196.1|14176.1|39
1584550800000|2020-03-18 17:00:00|14209.5|14189.5|14194.5|14174.5|14221.5|14201.5|14168.1|14148.1|51
1584551100000|2020-03-18 17:05:00|14209|14189|14222.7|14202.7|14258.3|14223.8|14209|14189|16
1584551400000|2020-03-18 17:10:00|14222.2|14202.2|14224.7|14204.7|14225.2|14205.2|14219.9|14199.9|5
1584551700000|2020-03-18 17:15:00|14222.2|14202.2|14234|14214|14251|14231|14219.7|14199.7|17
1584552000000|2020-03-18 17:20:00|14239|14219|14236.5|14216.5|14239|14219|14224.4|14204.4|3
1584552300000|2020-03-18 17:25:00|14253.3|14213.3|14210.8|14170.8|14253.3|14216.5|14189|14154.7|20
1584552600000|2020-03-18 17:30:00|14213|14173|14208.3|14188.3|14237.1|14200.1|14196.5|14173|19
1584552900000|2020-03-18 17:35:00|14213|14193|14217.8|14197.8|14220.1|14200.1|14213|14193|4
1584553200000|2020-03-18 17:40:00|14210.7|14190.7|14215.3|14195.3|14215.3|14195.3|14210.7|14190.7|6
1584553500000|2020-03-18 17:45:00|14210.7|14190.7|14223.5|14203.5|14235.7|14203.5|14210.7|14190.7|4
1584553800000|2020-03-18 17:50:00|14231|14191|14235.7|14195.7|14235.7|14203.5|14223.4|14191|4
1584554100000|2020-03-18 17:55:00|14230.2|14210.2|14225.3|14205.3|14270.7|14250.7|14225.3|14205.3|26
1584554400000|2020-03-18 18:00:00|14220.3|14200.3|14243.9|14203.9|14247.1|14203.9|14212.8|14186.4|4
1584554700000|2020-03-18 18:05:00|14240.3|14180.3|14256.4|14216.4|14258.6|14218.6|14232.5|14180.3|3
1584555000000|2020-03-18 18:10:00|14258.6|14218.6|14280.7|14240.7|14280.7|14258.2|14244.1|14216.4|27
1584555300000|2020-03-18 18:15:00|14268.4|14248.4|14273.4|14213.4|14273.4|14248.4|14265.9|14213.1|6
1584576000000|2020-03-19 00:00:00|14211.5|14151.5|14267|14207|14292.8|14252.8|14211.5|14151.5|13
1584576300000|2020-03-19 00:05:00|14264.5|14204.5|14264.5|14204.5|14264.5|14204.5|14264.5|14204.5|0
1584577200000|2020-03-19 00:20:00|14264.4|14204.4|14264.4|14204.4|14264.4|14204.4|14264.4|14204.4|0
1584577500000|2020-03-19 00:25:00|14266.7|14206.7|14266.9|14206.9|14266.9|14206.9|14266.7|14206.7|0
1584577800000|2020-03-19 00:30:00|14280.5|14220.5|14273.9|14233.9|14281.4|14233.9|14273.7|14220.5|2
1584578100000|2020-03-19 00:35:00|14281.4|14221.4|14283.2|14223.2|14296.5|14276.5|14281.4|14221.4|12
1584578400000|2020-03-19 00:40:00|14283.4|14223.4|14288.9|14228.9|14288.9|14228.9|14283.4|14223.4|1
1584578700000|2020-03-19 00:45:00|14287.9|14227.9|14290.4|14230.4|14290.4|14230.4|14287.9|14227.9|0
1584579600000|2020-03-19 01:00:00|14291.1|14231.1|14292.1|14232.1|14292.1|14232.1|14291.1|14231.1|0
1584579900000|2020-03-19 01:05:00|14290.4|14230.4|14290.4|14230.4|14290.4|14230.4|14290.4|14230.4|0
1584580200000|2020-03-19 01:10:00|14290.3|14230.3|14290.6|14230.6|14290.6|14230.6|14290.3|14230.3|0
1584580500000|2020-03-19 01:15:00|14290.3|14230.3|14290.3|14230.3|14290.3|14230.3|14290.3|14230.3|0
1584581400000|2020-03-19 01:30:00|14273.5|14233.5|14273.5|14233.5|14273.5|14233.5|14273.5|14233.5|0
1584581700000|2020-03-19 01:35:00|14290.6|14270.6|14290.3|14250.3|14292.8|14272.8|14290.3|14250.3|1
1584582300000|2020-03-19 01:45:00|14290.2|14250.2|14290.2|14250.2|14290.2|14250.2|14290.2|14250.2|1
1584582600000|2020-03-19 01:50:00|14292.5|14252.5|14294.7|14254.7|14294.7|14254.7|14292.5|14252.5|2
1584624600000|2020-03-19 13:30:00|14246.8|14186.8|14192|14172|14258.5|14224.7|14165|14145|68
1584624900000|2020-03-19 13:35:00|14194.2|14174.2|14135|14115|14217.6|14183.4|14123.7|14103.7|15
1584625200000|2020-03-19 13:40:00|14153.9|14133.9|14162.6|14142.6|14179.3|14159.3|14153.9|14124.2|18
1584625500000|2020-03-19 13:45:00|14183.7|14143.7|14211.7|14191.7|14221.8|14201.8|14181.2|14143.7|20
1584625800000|2020-03-19 13:50:00|14221.4|14201.4|14229.1|14209.1|14248.6|14228.6|14221.4|14201.4|16
1584626100000|2020-03-19 13:55:00|14224.7|14204.7|14192.6|14172.6|14227.2|14207.2|14192.6|14172.6|5
1584626400000|2020-03-19 14:00:00|14194.8|14174.8|14219.9|14199.9|14232.4|14212.4|14174.1|14134.1|8
1584626700000|2020-03-19 14:05:00|14212.9|14192.9|14177.8|14157.8|14212.9|14192.9|14175.1|14155.1|6
1584627000000|2020-03-19 14:10:00|14180.3|14160.3|14145.3|14125.3|14182.6|14162.6|14137.8|14117.8|20
1584627300000|2020-03-19 14:15:00|14138.6|14118.6|14135.3|14115.3|14138.6|14118.6|14124.4|14104.4|19
1584627600000|2020-03-19 14:20:00|14136.6|14116.6|14144.7|14124.7|14144.7|14124.7|14136.6|14116.6|9
1584627900000|2020-03-19 14:25:00|14149.1|14129.1|14127.4|14107.4|14149.1|14129.1|14127.2|14107.2|7
1584628200000|2020-03-19 14:30:00|14129.6|14109.6|14169.1|14149.1|14169.1|14149.1|14129.6|14109.6|13
1584628500000|2020-03-19 14:35:00|14159|14119|14118.5|14098.5|14159|14129|14117.1|14097.1|23
1584628800000|2020-03-19 14:40:00|14117.7|14097.7|14115|14095|14129.5|14109.5|14112.5|14092.5|14
1584629100000|2020-03-19 14:45:00|14117.5|14097.5|14069.6|14049.6|14117.5|14097.5|14061|14041|31
1584629400000|2020-03-19 14:50:00|14065.1|14045.1|14037.6|14017.6|14065.1|14045.1|14033.2|14013.2|16
1584629700000|2020-03-19 14:55:00|14039.9|14019.9|14031.3|14011.3|14042.1|14022.1|14020.8|14000.8|8
1584630000000|2020-03-19 15:00:00|14026.8|14006.8|14031.8|14011.8|14041|14021|14024.9|14004.9|19
1584630300000|2020-03-19 15:05:00|14036.3|14016.3|14062.7|14042.7|14069.9|14049.9|14036.3|14016.3|12
1584630600000|2020-03-19 15:10:00|14058.2|14038.2|14041.3|14021.3|14058.2|14038.2|14036.8|14016.8|9
1584630900000|2020-03-19 15:15:00|14036.8|14016.8|14033.8|14013.8|14043.5|14023.5|14014.6|13994.6|33
1584631200000|2020-03-19 15:20:00|14031.5|14011.5|14031.2|14011.2|14031.5|14011.5|14031.2|14011.2|1
1584631500000|2020-03-19 15:25:00|14029|14009|14026.8|14006.8|14029|14009|14026.8|14006.8|0
1584631800000|2020-03-19 15:30:00|14024.5|14004.5|14029.8|14009.8|14029.8|14009.8|14007|13987|28
1584632100000|2020-03-19 15:35:00|14032|14012|14035.3|14015.3|14039.8|14019.8|14020.3|14000.3|10
1584632400000|2020-03-19 15:40:00|14037.6|14017.6|14027.5|14007.5|14056.2|14021.7|14013.4|13993.4|23
1584632700000|2020-03-19 15:45:00|14025.3|14005.3|14032.6|14012.6|14032.6|14012.6|14022.6|14002.6|8
1584633000000|2020-03-19 15:50:00|14031.8|14011.8|14037.6|14017.6|14037.6|14017.6|14022.9|14002.9|21
1584633300000|2020-03-19 15:55:00|14026.5|14006.5|14060.1|14040.1|14064.6|14044.6|14022.9|14002.9|18
1584633600000|2020-03-19 16:00:00|14059.6|14039.6|14052.1|14032.1|14059.6|14039.6|14052.1|14032.1|11
1584633900000|2020-03-19 16:05:00|14047.6|14027.6|14034.3|14014.3|14052.1|14032.1|14022|14002|16
1584634200000|2020-03-19 16:10:00|14032|14012|14022|14002|14032|14012|14022|14002|5
1584634500000|2020-03-19 16:15:00|14024.3|14004.3|14026.7|14006.7|14026.8|14006.8|14024.3|14004.3|3
1584634800000|2020-03-19 16:20:00|14024.5|14004.5|14047|14027|14047|14027|14024.5|14004.5|21
1584635100000|2020-03-19 16:25:00|14061.7|14041.7|14080.4|14060.4|14098.4|14078.4|14060.9|14035.9|18
1584635400000|2020-03-19 16:30:00|14082.6|14062.6|14099|14079|14118.2|14098.2|14082.6|14046.2|20
1584635700000|2020-03-19 16:35:00|14101.2|14081.2|14113.7|14073.7|14118.2|14086|14101.2|14073.7|4
1584636000000|2020-03-19 16:40:00|14106|14086|14115.7|14095.7|14115.7|14095.7|14106|14086|2
1584636300000|2020-03-19 16:45:00|14120.7|14100.7|14138.7|14118.7|14157.9|14137.9|14120.7|14100.7|19
1584636600000|2020-03-19 16:50:00|14138.4|14118.4|14143.2|14123.2|14143.2|14123.2|14131.2|14111.2|1
1584636900000|2020-03-19 16:55:00|14135.9|14115.9|14140.9|14120.9|14140.9|14120.9|14131.5|14111.5|7
1584637200000|2020-03-19 17:00:00|14143.1|14123.1|14136.2|14116.2|14162.6|14142.6|14133.9|14113.9|8
1584637500000|2020-03-19 17:05:00|14138.7|14118.7|14098.9|14078.9|14143.7|14123.7|14098.9|14078.9|12
1584637800000|2020-03-19 17:10:00|14088.3|14068.3|14093.3|14073.3|14095.6|14075.6|14076.6|14056.6|12
1584638100000|2020-03-19 17:15:00|14095.8|14075.8|14081.6|14061.6|14108.9|14088.9|14074.9|14054.9|13
1584638400000|2020-03-19 17:20:00|14074.4|14054.4|14076.6|14056.6|14098.8|14078.8|14074.4|14054.4|8
1584638700000|2020-03-19 17:25:00|14071.9|14051.9|14032.1|14012.1|14071.9|14051.9|14014.3|13994.3|21
1584639000000|2020-03-19 17:30:00|14029.9|14009.9|14020.2|14000.2|14035.4|14009.9|14020.2|13995.4|5
1584639300000|2020-03-19 17:35:00|14017.7|13997.7|14012.7|13992.7|14017.7|13997.7|14012.7|13992.7|10
1584639600000|2020-03-19 17:40:00|14001.6|13981.6|13992.7|13972.7|14004.9|13984.9|13992.4|13972.4|22
1584639900000|2020-03-19 17:45:00|13990.4|13970.4|13990.1|13970.1|13997.4|13977.4|13983.7|13963.7|13
1584640200000|2020-03-19 17:50:00|13987.9|13967.9|13971.5|13951.5|13990.1|13970.1|13971.5|13951.5|18
1584640500000|2020-03-19 17:55:00|13969.3|13949.3|13950.4|13910.4|13969.3|13949.3|13883.7|13863.7|60
1584640800000|2020-03-19 18:00:00|13947.3|13907.3|13955.7|13915.7|13955.7|13927.9|13945.1|13895.4|7
1584641100000|2020-03-19 18:05:00|13962.3|13922.3|13917.6|13897.6|13962.3|13922.3|13915.9|13878.4|15
1584641400000|2020-03-19 18:10:00|13920.1|13900.1|13935.7|13895.7|13942.3|13922.3|13907.3|13882|22
1584641700000|2020-03-19 18:15:00|13936.2|13896.2|13931.8|13891.8|13936.2|13908.5|13928.5|13891.8|3
1584662400000|2020-03-20 00:00:00|13980.8|13940.8|13953|13893|13980.8|13943.3|13950.8|13890.8|1
1584662700000|2020-03-20 00:05:00|13950.5|13890.5|13953|13893|13953|13893|13950.5|13890.5|0
1584663000000|2020-03-20 00:10:00|13949.6|13909.6|13986|13926|13986|13926|13949.6|13909.6|4
1584663300000|2020-03-20 00:15:00|13983.8|13923.8|13983.8|13923.8|13983.8|13923.8|13983.8|13923.8|0
1584664200000|2020-03-20 00:30:00|13983.7|13923.7|13983.7|13923.7|13983.7|13923.7|13983.7|13923.7|0
1584664500000|2020-03-20 00:35:00|13986|13926|13986|13926|13986|13926|13986|13926|0
1584664800000|2020-03-20 00:40:00|13994.8|13934.8|13994.8|13934.8|13994.8|13934.8|13994.8|13934.8|3
1584666000000|2020-03-20 01:00:00|13975.9|13935.9|13975.6|13935.6|13975.9|13935.9|13975.6|13935.6|0
1584666600000|2020-03-20 01:10:00|13978.1|13938.1|13978.1|13938.1|13978.1|13938.1|13978.1|13938.1|0
1584667800000|2020-03-20 01:30:00|13975.5|13935.5|13954.4|13934.4|13975.5|13936.6|13954.4|13934.4|3
1584668100000|2020-03-20 01:35:00|||||||||1
1584668700000|2020-03-20 01:45:00|13956.6|13936.6|13956.6|13936.6|13956.6|13936.6|13956.6|13936.6|3
1584669000000|2020-03-20 01:50:00|13956.3|13936.3|13937.5|13897.5|13956.3|13936.3|13935.3|13895.3|6
1584669300000|2020-03-20 01:55:00|13939.7|13899.7|13934.7|13894.7|13944.4|13916.6|13914.5|13884.5|8
1584711000000|2020-03-20 13:30:00|13985.6|13925.6|13966.5|13946.5|13985.6|13946.5|13937.7|13900.8|29
1584711300000|2020-03-20 13:35:00|13973.1|13953.1|13903.6|13863.6|13979|13958.4|13903.6|13863.6|13
1584711600000|2020-03-20 13:40:00|13905.8|13865.8|13572.6|13512.6|13905.8|13873.6|13432.1|13412.1|116
1584711900000|2020-03-20 13:45:00|13561.6|13501.6|13610.7|13550.7|13610.7|13550.7|13549.8|13497.6|20
1584712200000|2020-03-20 13:50:00|13612.9|13552.9|13596.2|13536.2|13678.9|13654.2|13589.7|13529.7|15
1584712500000|2020-03-20 13:55:00|13583.7|13543.7|13535|13515|13583.7|13543.7|13535|13511.5|13
1584712800000|2020-03-20 14:00:00|13537.2|13517.2|13539.6|13519.6|13564|13524|13532.5|13512.1|9
1584713100000|2020-03-20 14:05:00|13540.9|13520.9|13536.5|13516.5|13564|13531.8|13536.5|13510.9|9
1584713400000|2020-03-20 14:10:00|13538.7|13518.7|13545.2|13525.2|13553.1|13525.2|13538.7|13513.1|7
1584713700000|2020-03-20 14:15:00|13553.1|13513.1|13319.8|13299.8|13554.6|13518|13319.8|13276.7|128
1584714000000|2020-03-20 14:20:00|13319.2|13299.2|13352.3|13312.3|13388.9|13335.5|13319.2|13299.2|13
1584714300000|2020-03-20 14:25:00|13339.8|13319.8|13316.4|13256.4|13339.8|13319.8|13309.8|13249.8|9
1584714600000|2020-03-20 14:30:00|13316.7|13256.7|13281.7|13261.7|13316.7|13264.2|13281.7|13247.3|8
1584714900000|2020-03-20 14:35:00|13283.9|13263.9|13310.5|13290.5|13350.8|13307.1|13254.2|13234.2|19
1584715200000|2020-03-20 14:40:00|13312.7|13292.7|13340.2|13300.2|13363.9|13303.9|13293.6|13263.9|9
1584715500000|2020-03-20 14:45:00|13322.7|13302.7|13307.3|13267.3|13322.7|13302.7|13292.3|13266.7|16
1584715800000|2020-03-20 14:50:00|13313.9|13273.9|13340.1|13300.1|13432.7|13412.7|13313.9|13273.9|17
1584716100000|2020-03-20 14:55:00|13342.3|13302.3|13357|13337|13381.1|13361.1|13332.7|13300.5|21
1584716400000|2020-03-20 15:00:00|13357.3|13337.3|13339.2|13299.2|13376.4|13346.4|13286|13261.4|54
1584716700000|2020-03-20 15:05:00|13322.6|13302.6|13330.7|13310.7|13335.4|13310.7|13275.7|13255.7|33
1584717000000|2020-03-20 15:10:00|13322.9|13302.9|13334.1|13314.1|13347.6|13314.1|13315.4|13295.4|7
1584717300000|2020-03-20 15:15:00|13327.5|13307.5|13320|13300|13327.5|13307.5|13303.8|13283.8|13
1584717600000|2020-03-20 15:20:00|13308.5|13288.5|13310.3|13290.3|13325.3|13302.5|13293.5|13273.5|25
1584717900000|2020-03-20 15:25:00|13308.2|13288.2|13320|13300|13322.5|13302.5|13298.8|13278.8|14
1584718200000|2020-03-20 15:30:00|13317.8|13297.8|13318.8|13298.8|13341|13321|13317.5|13297.5|12
1584718500000|2020-03-20 15:35:00|13320.3|13300.3|13315.3|13295.3|13331|13311|13310.7|13290.7|23
1584718800000|2020-03-20 15:40:00|13312.8|13292.8|13316.3|13296.3|13316.3|13296.3|13308.8|13288.8|14
1584719100000|2020-03-20 15:45:00|13313.5|13293.5|13286|13266|13313.5|13293.5|13281.6|13261.6|7
1584719400000|2020-03-20 15:50:00|13281.6|13261.6|13291|13271|13295.4|13275.4|13277.9|13257.9|13
1584719700000|2020-03-20 15:55:00|13288.8|13268.8|13278.2|13258.2|13291|13271|13278.2|13258.2|2
1584720000000|2020-03-20 16:00:00|13271.3|13251.3|13288.2|13268.2|13307.6|13283.2|13268.8|13248.8|18
1584720300000|2020-03-20 16:05:00|13289.1|13269.1|13303.2|13283.2|13305.4|13285.4|13285.7|13265.7|7
1584720600000|2020-03-20 16:10:00|13300.7|13280.7|13310|13290|13310|13290|13300.7|13280.7|6
1584720900000|2020-03-20 16:15:00|13312.2|13292.2|13300.7|13280.7|13320.4|13300.4|13300.7|13280.7|9
1584721200000|2020-03-20 16:20:00|13298.2|13278.2|13302.5|13282.5|13305|13285|13297.9|13277.9|6
1584721500000|2020-03-20 16:25:00|13317.5|13297.5|13300.7|13280.7|13317.5|13297.5|13300.7|13280.7|8
1584721800000|2020-03-20 16:30:00|13296.3|13276.3|13292.5|13272.5|13320.4|13280.4|13285.4|13265.4|8
1584722100000|2020-03-20 16:35:00|13299.1|13279.1|13300.7|13280.7|13320.3|13295|13285.3|13265.3|9
1584722400000|2020-03-20 16:40:00|13289.1|13269.1|13290.7|13270.7|13310|13290|13276.3|13256.3|17
1584722700000|2020-03-20 16:45:00|13292.8|13272.8|13287.2|13267.2|13310.3|13282.5|13287.2|13267.2|2
1584723000000|2020-03-20 16:50:00|13285|13265|13276|13256|13287.8|13267.8|13273.2|13253.2|9
1584723300000|2020-03-20 16:55:00|13271.6|13251.6|13283.5|13263.5|13287.8|13267.8|13266.3|13246.3|11
1584723600000|2020-03-20 17:00:00|13285.6|13265.6|13283.5|13263.5|13288.1|13268.1|13283.5|13263.5|1
1584723900000|2020-03-20 17:05:00|13288.1|13268.1|13297.2|13277.2|13301.9|13281.9|13288.1|13268.1|4
1584724200000|2020-03-20 17:10:00|13284.1|13264.1|13268.5|13248.5|13284.1|13264.1|13268.5|13248.5|3
1584724500000|2020-03-20 17:15:00|13268.8|13248.8|13288.1|13268.1|13299.7|13279.7|13268.8|13248.8|8
1584724800000|2020-03-20 17:20:00|13288.5|13268.5|13303.1|13283.1|13303.1|13283.1|13288.5|13268.5|5
1584725100000|2020-03-20 17:25:00|13317.2|13297.2|13312.5|13292.5|13326.9|13304.1|13303.5|13283.5|21
1584725400000|2020-03-20 17:30:00|13303.8|13283.8|13303.8|13283.8|13314.7|13294.7|13291.3|13271.3|6
1584725700000|2020-03-20 17:35:00|13301.6|13281.6|13362.5|13302.5|13362.5|13312.8|13295.9|13275.9|6
1584726000000|2020-03-20 17:40:00|13355.6|13335.6|13340.9|13320.9|13364.4|13335.6|13338.8|13303.8|18
1584726300000|2020-03-20 17:45:00|13338.1|13298.1|13335.6|13295.6|13338.1|13311.3|13327.8|13295.6|2
1584726600000|2020-03-20 17:50:00|13333.4|13293.4|13323.1|13303.1|13341.9|13321.9|13323.1|13293.1|2
1584726900000|2020-03-20 17:55:00|13328.4|13288.4|13311.3|13291.3|13328.4|13300.6|13311.3|13288.4|2
1584727200000|2020-03-20 18:00:00|13313.4|13293.4|13310.6|13290.6|13313.4|13293.4|13310.6|13290.6|2
1584727500000|2020-03-20 18:05:00|13308.4|13288.4|13310.9|13290.9|13334.7|13307.5|13303.4|13283.4|8
1584727800000|2020-03-20 18:10:00|13315.3|13295.3|13294.1|13274.1|13353.1|13318.7|13286.2|13266.2|39
1584728100000|2020-03-20 18:15:00|13291.9|13271.9|13305.6|13285.6|13347.2|13287.2|13289.4|13269.4|8
1584921600000|2020-03-23 00:00:00|13257.3|13237.3|13198.4|13158.4|13295.6|13247.3|13196.3|13149.8|50
1584921900000|2020-03-23 00:05:00|13199.6|13159.6|13174.6|13154.6|13202.1|13173.8|13165.5|13145.5|6
1584922200000|2020-03-23 00:10:00|13176.7|13156.7|13266|13206|13266|13206|13174.6|13154.6|5
1584922500000|2020-03-23 00:15:00|13268.5|13208.5|13328.5|13268.5|13358.5|13298.5|13268.5|13208.5|2
1584922800000|2020-03-23 00:20:00|13341|13281|13316|13256|13346|13286|13316|13256|0
1584923100000|2020-03-23 00:25:00|13283.4|13263.4|13343.5|13283.5|13366|13306|13281|13261|1
1584923400000|2020-03-23 00:30:00|13346|13286|13346|13286|13346|13286|13346|13286|0
1584924000000|2020-03-23 00:40:00|13343.5|13283.5|13346|13286|13346|13286|13343.5|13283.5|0
1584925200000|2020-03-23 01:00:00|13343.9|13283.9|13345.5|13285.5|13345.5|13285.5|13343.5|13283.5|0
1584925500000|2020-03-23 01:05:00|13343.4|13283.4|13343|13283|13343.4|13283.4|13343|13283|0
1584926100000|2020-03-23 01:15:00|13345.1|13285.1|13343|13283|13345.5|13285.5|13343|13283|0
1584927900000|2020-03-23 01:45:00|13338.8|13278.8|13335.5|13275.5|13338.8|13278.8|13335.5|13275.5|0
1584928200000|2020-03-23 01:50:00|13333.8|13273.8|13333.8|13273.8|13333.8|13273.8|13333.8|13273.8|0
1584928500000|2020-03-23 01:55:00|13329.7|13269.7|13329.7|13269.7|13329.7|13269.7|13329.7|13269.7|0
1584970200000|2020-03-23 13:30:00|13366.5|13306.5|13299.1|13279.1|13366.5|13306.5|13261.6|13241.6|28
1584970500000|2020-03-23 13:35:00|13297|13277|13284.5|13264.5|13297|13277|13267|13244.1|3
1584970800000|2020-03-23 13:40:00|13286.6|13266.6|13363.3|13343.3|13403.2|13383.2|13286.6|13266.6|71
1584971100000|2020-03-23 13:45:00|13364.2|13344.2|13407.5|13367.5|13420.4|13390|13364.2|13325.8|67
1584971400000|2020-03-23 13:50:00|13398.7|13358.7|13391.2|13331.2|13398.7|13358.7|13389.2|13329.2|1
1584971700000|2020-03-23 13:55:00|13379.2|13339.2|13474.2|13434.2|13492.8|13462.8|13379.2|13331.2|13
1584972000000|2020-03-23 14:00:00|13472.1|13432.1|13425.4|13405.4|13472.1|13432.1|13412.9|13385.4|2
1584972300000|2020-03-23 14:05:00|13426.7|13386.7|13444.9|13404.9|13462.9|13434.9|13425.8|13386.7|4
1584972600000|2020-03-23 14:10:00|13424.6|13404.6|13430.4|13410.4|13431.2|13411.2|13424.6|13404.6|4
1584972900000|2020-03-23 14:15:00|13426.2|13406.2|13410.4|13370.4|13426.2|13406.2|13405.3|13353.3|3
1584973200000|2020-03-23 14:20:00|13402.4|13382.4|13407|13387|13407|13387|13402.4|13382.4|0
1584973500000|2020-03-23 14:25:00|13404.5|13384.5|13407.4|13367.4|13430.8|13390.8|13387|13361.6|14
1584973800000|2020-03-23 14:30:00|13407|13367|13428.3|13388.3|13433.3|13398.3|13396.2|13367|19
1584974100000|2020-03-23 14:35:00|13407.9|13387.9|13414.5|13394.5|13414.5|13394.5|13395.4|13375.4|5
1584974400000|2020-03-23 14:40:00|13412.4|13392.4|13397.9|13377.9|13412.4|13392.4|13392.9|13372.9|7
1584974700000|2020-03-23 14:45:00|13405.4|13385.4|13398.3|13378.3|13413.3|13393.3|13395.8|13375.8|2
1584975000000|2020-03-23 14:50:00|13396.2|13376.2|13394.9|13374.9|13396.2|13376.2|13394.9|13374.9|0
1584975300000|2020-03-23 14:55:00|13397|13377|13390.8|13370.8|13399.5|13379.5|13390.8|13370.8|2
1584975600000|2020-03-23 15:00:00|13402|13362|13387.9|13367.9|13402|13372|13387.9|13362|0
1584975900000|2020-03-23 15:05:00|13392.4|13372.4|13392.4|13372.4|13392.4|13372.4|13392.4|13372.4|1
1584976200000|2020-03-23 15:10:00|13387.4|13367.4|13343.7|13323.7|13387.4|13367.4|13333.3|13310.9|22
1584976500000|2020-03-23 15:15:00|13345.8|13325.8|13322.5|13302.5|13345.8|13325.8|13317.5|13297.5|5
1584976800000|2020-03-23 15:20:00|13324.6|13304.6|13317.1|13297.1|13332.5|13312.5|13317.1|13297.1|4
1584977100000|2020-03-23 15:25:00|13317.5|13297.5|13329.1|13309.1|13335.8|13309.1|13292.1|13272.1|11
1584977400000|2020-03-23 15:30:00|13330|13310|13310|13290|13334.1|13314.1|13310|13285|4
1584977700000|2020-03-23 15:35:00|13305|13285|13302.5|13282.5|13309.6|13289.6|13302.5|13282.5|3
1584978300000|2020-03-23 15:45:00|13299.6|13279.6|13307.5|13287.5|13309.6|13289.6|13297.5|13277.5|5
1584978600000|2020-03-23 15:50:00|13311.6|13291.6|13338.7|13298.7|13343.3|13323.3|13311.6|13291.6|6
1584978900000|2020-03-23 15:55:00|13326.6|13306.6|13314.6|13294.6|13334.6|13314.6|13312.5|13292.5|2
1584979200000|2020-03-23 16:00:00|13324.6|13304.6|13321.6|13301.6|13326.2|13306.2|13316.6|13296.6|2
1584979800000|2020-03-23 16:10:00|13326.6|13286.6|13326.6|13286.6|13326.6|13286.6|13326.6|13286.6|2
1584980100000|2020-03-23 16:15:00|13319.1|13299.1|13319.1|13299.1|13327.1|13299.1|13319.1|13285|1
1584980400000|2020-03-23 16:20:00|13327.1|13287.1|13254.6|13234.6|13327.1|13287.1|13254.6|13234.6|99
1584980700000|2020-03-23 16:25:00|13247.5|13227.5|13242.5|13222.5|13249.6|13229.6|13242.5|13222.5|24
1584981000000|2020-03-23 16:30:00|13247.5|13227.5|13250|13230|13252.1|13232.1|13247.5|13227.5|2
1584981300000|2020-03-23 16:35:00|13247.5|13227.5|13250|13230|13250|13230|13247.5|13227.5|0
1584981600000|2020-03-23 16:40:00|13252.1|13232.1|13247.5|13227.5|13255|13235|13247.5|13227.5|4
1584981900000|2020-03-23 16:45:00|||||||||1
1584982200000|2020-03-23 16:50:00|13247.9|13227.9|13247.5|13227.5|13247.9|13227.9|13247.5|13227.5|2
1584982500000|2020-03-23 16:55:00|13247.1|13227.1|13242.5|13222.5|13247.1|13227.1|13242.5|13222.5|2
1584982800000|2020-03-23 17:00:00|13244.6|13224.6|13244.6|13224.6|13244.6|13224.6|13244.6|13224.6|0
1584983400000|2020-03-23 17:10:00|13246.6|13226.6|13244.6|13224.6|13246.6|13226.6|13244.6|13224.6|1
1584983700000|2020-03-23 17:15:00|13244.1|13224.1|13240|13220|13244.1|13224.1|13239.6|13219.6|3
1584984000000|2020-03-23 17:20:00|||||||||2
1584984300000|2020-03-23 17:25:00|||||||||2
1584984600000|2020-03-23 17:30:00|13242.1|13222.1|13252.1|13232.1|13252.1|13232.1|13242.1|13222.1|2
1584984900000|2020-03-23 17:35:00|||||||||2
1584985500000|2020-03-23 17:45:00|||||||||10
1584985800000|2020-03-23 17:50:00|13247.9|13227.9|13247.5|13227.5|13247.9|13227.9|13238.8|13218.8|5
1584986100000|2020-03-23 17:55:00|13250|13230|13247.5|13227.5|13252.1|13232.1|13247.5|13227.5|4
1584986400000|2020-03-23 18:00:00|13250|13230|13251.6|13231.6|13252.5|13232.5|13247.9|13227.9|12
1584986700000|2020-03-23 18:05:00|13253.7|13233.7|13254.1|13234.1|13254.1|13234.1|13253.7|13233.7|8
1584987000000|2020-03-23 18:10:00|13252.1|13232.1|13240.4|13220.4|13254.1|13234.1|13240.4|13220.4|16
1584987300000|2020-03-23 18:15:00|13240|13220|13240|13220|13242.5|13222.5|13237.5|13217.5|3
1585008000000|2020-03-24 00:00:00|13230.7|13210.7|13223.2|13203.2|13232.8|13212.8|13222.8|13202.8|10
1585008300000|2020-03-24 00:05:00|13230.7|13210.7|13228.2|13208.2|13230.7|13210.7|13225.7|13205.7|1
1585008600000|2020-03-24 00:10:00|13230.3|13210.3|13225.7|13205.7|13230.7|13210.7|13221.9|13201.9|1
1585008900000|2020-03-24 00:15:00|13228.2|13208.2|13230.7|13210.7|13230.7|13210.7|13228.2|13208.2|0
1585009200000|2020-03-24 00:20:00|||||||||1
1585009800000|2020-03-24 00:30:00|13226.6|13206.6|13248.2|13228.2|13255.7|13235.7|13226.6|13206.6|31
1585010100000|2020-03-24 00:35:00|13250.3|13230.3|13247.8|13227.8|13250.7|13230.7|13247.8|13227.8|1
1585011300000|2020-03-24 00:55:00|13250.3|13230.3|13250.3|13230.3|13250.3|13230.3|13250.3|13230.3|0
1585011600000|2020-03-24 01:00:00|13247.8|13227.8|13247.8|13227.8|13247.8|13227.8|13247.8|13227.8|4
1585013100000|2020-03-24 01:25:00|13251.2|13231.2|13251.2|13231.2|13251.2|13231.2|13251.2|13231.2|1
1585014300000|2020-03-24 01:45:00|13251.6|13231.6|13253.7|13233.7|13256.2|13236.2|13251.6|13231.6|6
1585014600000|2020-03-24 01:50:00|13259.9|13239.9|13313.7|13253.7|13313.7|13253.7|13259.9|13239.9|1
1585056600000|2020-03-24 13:30:00|13288.8|13268.8|13319.2|13299.2|13340.3|13320.3|13278.3|13229.2|37
1585056900000|2020-03-24 13:35:00|13317.2|13297.2|13327.2|13287.2|13338.8|13309.2|13309.2|13269.2|5
1585057200000|2020-03-24 13:40:00|13344.2|13284.2|13341.7|13281.7|13344.2|13284.2|13341.7|13281.7|0
1585057500000|2020-03-24 13:45:00|13305.5|13285.5|13335.2|13295.2|13342.2|13311.3|13305.5|13281.7|4
1585057800000|2020-03-24 13:50:00|13333.1|13293.1|13337.2|13297.2|13338.8|13304.7|13320.2|13293.1|0
1585058100000|2020-03-24 13:55:00|13329.2|13309.2|13371|13351|13371|13351|13329.2|13296.3|8
1585058400000|2020-03-24 14:00:00|13373.5|13353.5|13368.3|13348.3|13373.5|13353.5|13354.1|13334.1|13
1585058700000|2020-03-24 14:05:00|13372.8|13352.8|13370.3|13350.3|13372.8|13352.8|13370.3|13350.3|1
1585059000000|2020-03-24 14:10:00|13372.4|13352.4|13390.3|13370.3|13401.4|13381.4|13372.4|13352.4|19
1585059300000|2020-03-24 14:15:00|13388.3|13368.3|13357.7|13337.7|13388.3|13368.3|13355.6|13335.6|4
1585059600000|2020-03-24 14:20:00|13355.6|13335.6|13367.2|13347.2|13369.2|13349.2|13355.6|13335.6|2
1585059900000|2020-03-24 14:25:00|||||||||2
1585060200000|2020-03-24 14:30:00|13369.2|13349.2|13370.2|13350.2|13370.2|13350.2|13369.2|13349.2|0
1585060500000|2020-03-24 14:35:00|13368.1|13348.1|13349.7|13329.7|13368.1|13348.1|13349.2|13329.2|2
1585060800000|2020-03-24 14:40:00|13345.6|13325.6|13336.7|13316.7|13345.6|13325.6|13332.7|13312.7|1
1585061100000|2020-03-24 14:45:00|13334.7|13314.7|13336.7|13316.7|13336.7|13316.7|13334.7|13314.7|0
1585061400000|2020-03-24 14:50:00|13309.7|13289.7|13275.6|13255.6|13309.7|13289.7|13275.6|13255.6|22
1585061700000|2020-03-24 14:55:00|13276.6|13256.6|13272.5|13252.5|13276.6|13256.6|13271.6|13251.6|23
1585062000000|2020-03-24 15:00:00|13274.5|13254.5|13302.7|13262.7|13330.2|13275.6|13274.1|13236.6|7
1585062300000|2020-03-24 15:05:00|13294.7|13274.7|13279.1|13259.1|13313.1|13292.7|13276.6|13256.6|3
1585062600000|2020-03-24 15:10:00|13276.6|13256.6|13276.6|13256.6|13281.1|13261.1|13269.1|13249.1|0
1585062900000|2020-03-24 15:15:00|13274.1|13254.1|13296.7|13276.7|13296.7|13276.7|13271.6|13251.6|5
1585063200000|2020-03-24 15:20:00|13292.7|13272.7|13299.2|13279.2|13299.2|13279.2|13292.7|13272.7|2
1585063500000|2020-03-24 15:25:00|13301.2|13281.2|13310.3|13270.3|13310.3|13281.2|13278.1|13255.2|14
1585063800000|2020-03-24 15:30:00|13294.2|13274.2|13285.2|13265.2|13309.8|13274.2|13285.2|13265.2|3
1585064400000|2020-03-24 15:40:00|13283.1|13263.1|13283.1|13263.1|13283.1|13263.1|13266.6|13246.6|12
1585064700000|2020-03-24 15:45:00|13281.1|13261.1|13283.1|13263.1|13283.1|13263.1|13281.1|13261.1|3
1585065000000|2020-03-24 15:50:00|13299.2|13279.2|13298.7|13278.7|13299.2|13279.2|13298.7|13278.7|3
1585065300000|2020-03-24 15:55:00|13283.6|13263.6|13281.6|13261.6|13289.7|13269.7|13269.1|13249.1|11
1585065600000|2020-03-24 16:00:00|13283.6|13263.6|13276.1|13256.1|13283.6|13263.6|13276.1|13256.1|3
1585065900000|2020-03-24 16:05:00|13274.1|13254.1|13278.6|13258.6|13278.6|13258.6|13273.6|13253.6|0
1585066200000|2020-03-24 16:10:00|13276.6|13256.6|13276.6|13256.6|13276.6|13256.6|13276.6|13256.6|1
1585066500000|2020-03-24 16:15:00|13273.6|13253.6|13273.6|13253.6|13273.6|13253.6|13273.6|13253.6|2
1585066800000|2020-03-24 16:20:00|13275.6|13255.6|13291.7|13271.7|13291.7|13271.7|13275.6|13255.6|3
1585067400000|2020-03-24 16:30:00|13293.7|13273.7|13293.7|13273.7|13293.7|13273.7|13293.7|13273.7|0
1585067700000|2020-03-24 16:35:00|13277.5|13257.5|13280.1|13260.1|13280.1|13260.1|13275.6|13255.6|4
1585068300000|2020-03-24 16:45:00|13276.1|13256.1|13282.2|13262.2|13282.2|13262.2|13276.1|13256.1|2
1585068600000|2020-03-24 16:50:00|13284.2|13264.2|13286.2|13266.2|13286.2|13266.2|13284.2|13264.2|0
1585068900000|2020-03-24 16:55:00|13284.2|13264.2|13282.2|13262.2|13284.2|13264.2|13282.2|13262.2|1
1585069200000|2020-03-24 17:00:00|13278.1|13258.1|13276.1|13256.1|13278.1|13258.1|13276.1|13256.1|1
1585069500000|2020-03-24 17:05:00|13278.1|13258.1|13278.1|13258.1|13282.2|13262.2|13278.1|13258.1|0
1585069800000|2020-03-24 17:10:00|13273.6|13253.6|13271.6|13251.6|13275.6|13255.6|13267.5|13247.5|4
1585070100000|2020-03-24 17:15:00|13273.1|13253.1|13301.7|13261.7|13301.7|13277.8|13273.1|13253.1|2
1585070400000|2020-03-24 17:20:00|13298.7|13258.7|13300.7|13260.7|13300.7|13260.7|13298.7|13258.7|0
1585070700000|2020-03-24 17:25:00|13292.8|13272.8|13286.7|13266.7|13292.8|13272.8|13286.7|13266.7|3
1585071000000|2020-03-24 17:30:00|13298.7|13258.7|13298.7|13258.7|13298.7|13258.7|13298.7|13258.7|0
1585071600000|2020-03-24 17:40:00|13294.8|13274.8|13294.8|13274.8|13294.8|13274.8|13294.8|13274.8|1
1585071900000|2020-03-24 17:45:00|13295.7|13275.7|13295.6|13275.6|13319.8|13286.7|13293.1|13272.6|4
1585072200000|2020-03-24 17:50:00|13293.1|13273.1|13295.6|13275.6|13295.6|13275.6|13293.1|13273.1|0
1585072500000|2020-03-24 17:55:00|13297.6|13277.6|13316.2|13296.2|13329.2|13298.7|13297.6|13272.6|6
1585072800000|2020-03-24 18:00:00|13313.7|13293.7|13304.7|13284.7|13313.7|13293.7|13304.7|13284.7|1
1585073100000|2020-03-24 18:05:00|13308.7|13288.7|13309.2|13289.2|13311.7|13291.7|13304.7|13284.7|2
1585073400000|2020-03-24 18:10:00|13304.7|13284.7|13289.1|13269.1|13304.7|13284.7|13289.1|13269.1|3
1585073700000|2020-03-24 18:15:00|13290|13270|13297.5|13257.5|13314.2|13279.1|13286.6|13252.5|4
1585094400000|2020-03-25 00:00:00|13284|13264|13316.5|13256.5|13332.6|13272.6|13279|13255.2|6
1585094700000|2020-03-25 00:05:00|13314|13274|13316.1|13276.1|13316.1|13276.1|13314|13274|0
1585095900000|2020-03-25 00:25:00|13316|13276|13316|13276|13316|13276|13316|13276|0
1585096500000|2020-03-25 00:35:00|13318.5|13278.5|13318.5|13278.5|13318.5|13278.5|13318.5|13278.5|0
1585098300000|2020-03-25 01:05:00|13319|13279|13319|13279|13319|13279|13319|13279|0
1585099800000|2020-03-25 01:30:00|13337.6|13277.6|13337.6|13277.6|13337.6|13277.6|13337.6|13277.6|2
1585100100000|2020-03-25 01:35:00|13339.6|13279.6|13342.1|13282.1|13342.1|13297.6|13333.6|13279.6|2
1585100400000|2020-03-25 01:40:00|13330.1|13290.1|13330.1|13290.1|13330.1|13290.1|13330.1|13290.1|0
1585143000000|2020-03-25 13:30:00|13335.9|13275.9|13325|13305|13337|13311.4|13304.5|13272.5|25
1585143300000|2020-03-25 13:35:00|13328.4|13308.4|13329.5|13309.5|13340.5|13320.5|13310|13283|7
1585143600000|2020-03-25 13:40:00|13332|13312|13316.5|13296.5|13333|13313|13316.5|13296.5|1
1585143900000|2020-03-25 13:45:00|13325|13305|13323|13303|13325|13305|13323|13303|1
1585144200000|2020-03-25 13:50:00|13325|13305|13323|13303|13325|13305|13323|13303|2
1585144500000|2020-03-25 13:55:00|13339|13319|13339|13319|13339|13319|13339|13319|2
1585144800000|2020-03-25 14:00:00|13340|13320|13338.9|13318.9|13340|13320|13338.9|13318.9|0
1585145100000|2020-03-25 14:05:00|13337|13317|13336.4|13316.4|13337|13317|13336.4|13316.4|0
1585145400000|2020-03-25 14:10:00|13345.4|13325.4|13348.4|13328.4|13348.4|13328.4|13345.4|13325.4|3
1585145700000|2020-03-25 14:15:00|13348.9|13328.9|13352.4|13332.4|13354.9|13334.9|13348.4|13328.4|4
1585146000000|2020-03-25 14:20:00|13354.4|13334.4|13351.9|13331.9|13354.9|13334.9|13351.9|13331.9|1
1585146300000|2020-03-25 14:25:00|13355|13335|13363|13343|13371.5|13351.5|13355|13335|6
1585146600000|2020-03-25 14:30:00|13367|13347|13358|13338|13367|13347|13353|13333|5
1585146900000|2020-03-25 14:35:00|13360|13340|13360|13340|13360|13340|13360|13340|1
1585147200000|2020-03-25 14:40:00|13362|13342|13362.5|13342.5|13362.5|13342.5|13360.5|13340.5|3
1585147500000|2020-03-25 14:45:00|13366.4|13346.4|13360.5|13340.5|13366.4|13346.4|13360.5|13340.5|1
1585147800000|2020-03-25 14:50:00|13356.5|13336.5|13366.9|13346.9|13366.9|13346.9|13356.5|13336.5|1
1585148100000|2020-03-25 14:55:00|13369.4|13349.4|13369.4|13349.4|13369.4|13349.4|13369.4|13349.4|1
1585148400000|2020-03-25 15:00:00|13370|13350|13357.9|13337.9|13370|13350|13340.5|13320.5|30
1585148700000|2020-03-25 15:05:00|13355.9|13335.9|13363.9|13343.9|13363.9|13343.9|13350|13330|1
1585149000000|2020-03-25 15:10:00|13361.9|13341.9|13360.4|13340.4|13361.9|13341.9|13353.9|13333.9|2
1585149300000|2020-03-25 15:15:00|13360.9|13340.9|13377.4|13357.4|13377.4|13357.4|13360.9|13340.9|10
1585149600000|2020-03-25 15:20:00|13373.4|13353.4|13368.4|13348.4|13373.4|13353.4|13368.4|13348.4|1
1585149900000|2020-03-25 15:25:00|13370.4|13350.4|13378.4|13358.4|13380.4|13360.4|13368.4|13348.4|5
1585150200000|2020-03-25 15:30:00|13377.9|13357.9|13373.9|13353.9|13377.9|13357.9|13371.9|13351.9|4
1585150500000|2020-03-25 15:35:00|13375.9|13355.9|13417.9|13377.9|13425.9|13385.9|13375.9|13355.9|26
1585150800000|2020-03-25 15:40:00|13419.8|13379.8|13436.8|13396.8|13436.8|13416.3|13417.3|13374.4|8
1585151100000|2020-03-25 15:45:00|13439.4|13399.4|13435.4|13395.4|13439.4|13399.4|13435.4|13395.4|0
1585151400000|2020-03-25 15:50:00|13437.3|13397.3|13437.3|13397.3|13437.3|13397.3|13437.3|13397.3|1
1585151700000|2020-03-25 15:55:00|13443.3|13423.3|13421.4|13401.4|13443.3|13423.3|13421.4|13396.8|5
1585152000000|2020-03-25 16:00:00|13419.4|13399.4|13420.3|13400.3|13420.3|13400.3|13416.4|13396.4|1
1585152300000|2020-03-25 16:05:00|13418.4|13398.4|13470.9|13410.9|13479.4|13419.4|13402.9|13382.9|28
1585152600000|2020-03-25 16:10:00|13469.4|13409.4|13446.9|13406.9|13469.9|13416.4|13446.9|13406.9|2
1585152900000|2020-03-25 16:15:00|13446.4|13406.4|13441.4|13401.4|13455.3|13406.4|13439.4|13395.3|1
1585153200000|2020-03-25 16:20:00|13445.3|13425.3|13447.4|13407.4|13459.4|13425.3|13445.3|13399.4|1
1585153500000|2020-03-25 16:25:00|13451.4|13391.4|13430.9|13390.9|13455.9|13402.9|13430.9|13385.4|2
1585153800000|2020-03-25 16:30:00|13430.4|13390.4|13428.4|13388.4|13430.4|13390.4|13428.4|13388.4|1
1585154100000|2020-03-25 16:35:00|13429.4|13389.4|13429.9|13389.9|13429.9|13389.9|13429.4|13389.4|0
1585154400000|2020-03-25 16:40:00|13429.4|13389.4|13452.4|13412.4|13476.9|13426.4|13429.4|13389.4|11
1585154700000|2020-03-25 16:45:00|13451.4|13411.4|13475.8|13435.8|13485.4|13465.4|13447.3|13411.4|3
1585155000000|2020-03-25 16:50:00|13478.4|13438.4|13478.3|13458.3|13478.4|13458.3|13478.3|13438.4|0
1585155300000|2020-03-25 16:55:00|13480.3|13460.3|13488.4|13448.4|13514.8|13494.8|13480.3|13448.4|14
1585155600000|2020-03-25 17:00:00|13492.4|13452.4|13484.4|13464.4|13492.4|13464.4|13484.4|13452.4|0
1585155900000|2020-03-25 17:05:00|13482.3|13462.3|13487.8|13467.8|13490.3|13467.8|13475.3|13438.8|3
1585156200000|2020-03-25 17:10:00|13490.8|13470.8|13512.3|13492.3|13512.3|13492.3|13488.8|13468.8|2
1585156500000|2020-03-25 17:15:00|13518.8|13498.8|13541.3|13521.3|13541.3|13521.3|13518.8|13498.8|9
1585156800000|2020-03-25 17:20:00|13543.3|13523.3|13564.7|13524.7|13564.7|13537.7|13518.8|13498.8|25
1585157100000|2020-03-25 17:25:00|13552.7|13532.7|13550.8|13530.8|13552.7|13532.7|13550.8|13530.8|1
1585157400000|2020-03-25 17:30:00|13555.2|13535.2|13579.3|13559.3|13579.3|13559.3|13553.3|13533.3|12
1585157700000|2020-03-25 17:35:00|13579.8|13559.8|13578.3|13558.3|13587.7|13567.7|13578.3|13558.3|0
1585158000000|2020-03-25 17:40:00|13580.2|13560.2|13595.2|13575.2|13596.7|13576.7|13578.3|13558.3|5
1585158300000|2020-03-25 17:45:00|13594.7|13574.7|13604.2|13584.2|13623.7|13603.7|13594.7|13574.7|15
1585158600000|2020-03-25 17:50:00|13603.7|13583.7|13600.6|13580.6|13603.7|13583.7|13595.2|13575.2|1
1585158900000|2020-03-25 17:55:00|13599.6|13579.6|13599.1|13579.1|13603.1|13583.1|13591.6|13571.6|7
1585159200000|2020-03-25 18:00:00|13601.1|13581.1|13601.7|13581.7|13605.6|13585.6|13598.6|13578.6|14
1585159500000|2020-03-25 18:05:00|13603.8|13583.8|13601.7|13581.7|13607.7|13587.7|13601.2|13581.2|0
1585159800000|2020-03-25 18:10:00|13589.3|13569.3|13635.1|13595.1|13635.7|13615.7|13564.2|13544.2|81
1585160100000|2020-03-25 18:15:00|13633.2|13593.2|13653.6|13593.6|13661.2|13637.1|13631.2|13589.1|12
1585180800000|2020-03-26 00:00:00|13641|13581|13666.9|13606.9|13676.2|13656.2|13641|13581|4
1585181100000|2020-03-26 00:05:00|13669|13609|13646.1|13606.1|13669|13642.5|13646.1|13598.1|2
1585181400000|2020-03-26 00:10:00|13642|13582|13642|13582|13647|13590|13622|13582|2
1585181700000|2020-03-26 00:15:00|13638.5|13618.5|13656|13616|13656|13624|13638.5|13616|0
1585182000000|2020-03-26 00:20:00|13649.5|13629.5|13664.5|13624.5|13664.5|13629.5|13649.5|13621.5|1
1585182300000|2020-03-26 00:25:00|13662|13622|13649.5|13629.5|13667|13630|13644.5|13622|1
1585184100000|2020-03-26 00:55:00|13647.5|13627.5|13649.5|13629.5|13651.5|13631.5|13647.5|13627.5|0
1585184700000|2020-03-26 01:05:00|13647|13627|13647|13627|13647|13627|13647|13627|0
1585185000000|2020-03-26 01:10:00|13648.6|13608.6|13648.6|13608.6|13648.6|13608.6|13648.6|13608.6|1
1585185300000|2020-03-26 01:15:00|13648.5|13608.5|13652.1|13612.1|13652.1|13612.1|13648.5|13608.5|1
1585187700000|2020-03-26 01:55:00|13649.6|13609.6|13652.1|13612.1|13652.1|13612.1|13649.6|13609.6|0
1585229400000|2020-03-26 13:30:00|13678|13638|13643.5|13623.5|13680.5|13660.5|13641.6|13601.2|53
1585229700000|2020-03-26 13:35:00|13641.6|13621.6|13674.4|13634.4|13674.4|13650.8|13641.6|13620.5|11
1585230000000|2020-03-26 13:40:00|13676.3|13636.3|13654.6|13634.6|13676.3|13642.4|13654.6|13634.4|4
1585230300000|2020-03-26 13:45:00|13652.6|13632.6|13656.5|13636.5|13656.5|13636.5|13652.6|13632.6|2
1585230900000|2020-03-26 13:55:00|13654.6|13634.6|13656.5|13636.5|13656.5|13636.5|13654.6|13634.6|2
1585231200000|2020-03-26 14:00:00|13654.6|13634.6|13758.3|13738.3|13763.3|13743.3|13654.6|13634.6|51
1585231500000|2020-03-26 14:05:00|13762.2|13742.2|13774|13754|13805.3|13785.3|13762.2|13742.2|33
1585231800000|2020-03-26 14:10:00|13772.4|13752.4|13764.6|13744.6|13772.4|13752.4|13761.5|13728.5|8
1585232100000|2020-03-26 14:15:00|13762.6|13742.6|13757.6|13737.6|13762.6|13742.6|13757.6|13737.6|0
1585232400000|2020-03-26 14:20:00|13758.7|13738.7|13785.4|13765.4|13787.4|13767.4|13758.7|13738.7|8
1585232700000|2020-03-26 14:25:00|13787.4|13767.4|13789|13769|13789|13769|13779.9|13759.9|4
1585233000000|2020-03-26 14:30:00|13791|13771|13804.6|13784.6|13804.6|13784.6|13791|13771|8
1585233300000|2020-03-26 14:35:00|13804|13784|13804.6|13784.6|13804.6|13784.6|13804|13784|0
1585233600000|2020-03-26 14:40:00|13792.6|13772.6|13803.2|13783.2|13814|13785.1|13792.6|13772.6|14
1585233900000|2020-03-26 14:45:00|13801.2|13781.2|13798.7|13778.7|13801.2|13781.2|13793.7|13773.7|4
1585234200000|2020-03-26 14:50:00|13800.7|13780.7|13797.6|13777.6|13800.7|13780.7|13796.5|13776.5|0
1585234500000|2020-03-26 14:55:00|13798.7|13778.7|13764.8|13744.8|13798.7|13778.7|13764.8|13744.8|27
1585234800000|2020-03-26 15:00:00|13762.9|13742.9|13764.8|13744.8|13769.8|13749.8|13755.9|13735.9|9
1585235400000|2020-03-26 15:10:00|13767.9|13747.9|13777.6|13757.6|13778.7|13758.7|13767.9|13747.9|1
1585235700000|2020-03-26 15:15:00|13776.2|13756.2|13774.3|13754.3|13776.2|13756.2|13774.3|13754.3|0
1585236000000|2020-03-26 15:20:00|13774.2|13754.2|13774.2|13754.2|13774.2|13754.2|13774.2|13754.2|0
1585236300000|2020-03-26 15:25:00|13776.2|13756.2|13784.2|13744.2|13784.2|13756.2|13776.2|13744.2|2
1585236600000|2020-03-26 15:30:00|13768.4|13748.4|13758.4|13738.4|13768.4|13748.4|13758.4|13738.4|0
1585237200000|2020-03-26 15:40:00|13760.3|13740.3|13763.4|13743.4|13773.7|13753.7|13758.4|13738.4|2
1585237500000|2020-03-26 15:45:00|13765.3|13745.3|13712.8|13672.8|13767.8|13747.8|13673.3|13649.7|54
1585237800000|2020-03-26 15:50:00|13714.7|13674.7|13710.3|13670.3|13714.7|13684.2|13663.9|13636.4|4
1585238100000|2020-03-26 15:55:00|13737.2|13677.2|13729.2|13709.2|13737.2|13709.2|13729.2|13669.7|2
1585238400000|2020-03-26 16:00:00|13728.6|13708.6|13733.1|13713.1|13734.2|13714.2|13728.1|13708.1|0
1585238700000|2020-03-26 16:05:00|13762.5|13722.5|13780.3|13740.3|13785.3|13756.4|13759.5|13722.5|5
1585239000000|2020-03-26 16:10:00|13772.3|13752.3|13785.3|13745.3|13785.3|13752.3|13772.3|13742.3|0
1585239300000|2020-03-26 16:15:00|13785.9|13745.9|13765|13725|13785.9|13745.9|13757.8|13717.8|4
1585239600000|2020-03-26 16:20:00|13760.9|13740.9|13771.7|13751.7|13783.7|13751.7|13760.9|13723.1|1
1585239900000|2020-03-26 16:25:00|13770.6|13750.6|13790|13750|13798.4|13771.4|13758.9|13718.9|4
1585240200000|2020-03-26 16:30:00|13792|13752|13792|13752|13792|13752|13792|13752|0
1585240500000|2020-03-26 16:35:00|13790|13750|13773.9|13753.9|13796.4|13756.4|13773.9|13748.1|1
1585240800000|2020-03-26 16:40:00|13774.5|13754.5|13773.1|13753.1|13798.9|13766.4|13772.5|13748.1|3
1585241100000|2020-03-26 16:45:00|13772.5|13752.5|13764.5|13724.5|13772.5|13752.5|13757.5|13724.5|1
1585241400000|2020-03-26 16:50:00|13752.5|13732.5|13752|13732|13765.9|13732.5|13740|13713.9|0
1585241700000|2020-03-26 16:55:00|13765.9|13725.9|13753.4|13713.4|13765.9|13725.9|13733.6|13703.6|3
1585242000000|2020-03-26 17:00:00|13741.4|13721.4|13748.4|13728.4|13753.4|13728.4|13741.4|13713.4|0
1585242300000|2020-03-26 17:05:00|13754.5|13714.5|13758.4|13718.4|13758.4|13718.4|13754.5|13714.5|1
1585242600000|2020-03-26 17:10:00|13754.5|13714.5|13757.8|13717.8|13757.8|13717.8|13753.9|13713.9|2
1585242900000|2020-03-26 17:15:00|13762.8|13722.8|13784.2|13764.2|13784.2|13764.2|13754.8|13722.3|6
1585243200000|2020-03-26 17:20:00|13776.7|13756.7|13765.9|13745.9|13782.8|13756.7|13748.9|13726.4|5
1585243500000|2020-03-26 17:25:00|13762|13742|13770.9|13750.9|13773.9|13750.9|13757|13732.8|1
1585243800000|2020-03-26 17:30:00|13763.4|13743.4|13763.4|13743.4|13763.4|13743.4|13761.4|13741.4|0
1585244100000|2020-03-26 17:35:00|13767.5|13727.5|13739.2|13699.2|13767.5|13732|13690.6|13663.1|21
1585244400000|2020-03-26 17:40:00|13727.2|13707.2|13733.1|13693.1|13743.1|13713.1|13724.2|13691.1|1
1585244700000|2020-03-26 17:45:00|13731.1|13691.1|13732.5|13692.5|13733.1|13693.1|13730.6|13690.6|0
1585245000000|2020-03-26 17:50:00|13732|13692|13713.3|13693.3|13732|13696.4|13713.3|13688.9|0
1585245300000|2020-03-26 17:55:00|13719.5|13679.5|13655|13615|13719.5|13679.5|13655|13597|13
1585245600000|2020-03-26 18:00:00|13662|13622|13697.5|13657.5|13698.1|13657.5|13662|13622|3
1585245900000|2020-03-26 18:05:00|13701.4|13661.4|13729.7|13689.7|13729.7|13691.1|13695.3|13655.3|7
1585246200000|2020-03-26 18:10:00|13734.2|13694.2|13781.7|13741.7|13782.5|13742.5|13734.2|13686.1|12
1585246500000|2020-03-26 18:15:00|13784.5|13744.5|13783.3|13723.3|13785.3|13760.8|13727|13687|6
1585267200000|2020-03-27 00:00:00|13752.7|13692.7|13763.2|13703.2|13763.8|13703.8|13748.8|13688.8|0
1585268100000|2020-03-27 00:15:00|13765.2|13705.2|13765.2|13705.2|13765.2|13705.2|13763.2|13703.2|0
1585268400000|2020-03-27 00:20:00|13767.1|13707.1|13771|13711|13771|13711|13767.1|13707.1|0
1585268700000|2020-03-27 00:25:00|13767|13707|13771|13711|13771|13711|13747.7|13687.7|0
1585269000000|2020-03-27 00:30:00|13769|13709|13771|13711|13771|13711|13769|13709|0
1585269300000|2020-03-27 00:35:00|13770.9|13710.9|13776.8|13716.8|13776.8|13716.8|13770.9|13710.9|2
1585269600000|2020-03-27 00:40:00|13800.9|13740.9|13800.9|13740.9|13800.9|13740.9|13800.9|13740.9|0
1585270500000|2020-03-27 00:55:00|13799|13739|13799|13739|13799|13739|13799|13739|0
1585272000000|2020-03-27 01:20:00|13797.1|13737.1|13799|13739|13799|13739|13797.1|13737.1|0
1585272600000|2020-03-27 01:30:00|13796.7|13776.7|13797.1|13737.1|13799.2|13779.2|13785.1|13737.1|2
1585272900000|2020-03-27 01:35:00|13785.1|13745.1|13785.1|13745.1|13785.1|13745.1|13785.1|13745.1|0
1585273200000|2020-03-27 01:40:00|13797.1|13737.1|13797.1|13737.1|13797.1|13737.1|13797.1|13737.1|0
1585273800000|2020-03-27 01:50:00|13790.6|13770.6|13799|13739|13799|13770.6|13790.6|13739|1
1585315800000|2020-03-27 13:30:00|13806.3|13766.3|13833.8|13773.8|13833.8|13776.9|13806.3|13766.3|9
1585316100000|2020-03-27 13:35:00|13834.4|13774.4|13995.2|13955.2|13995.9|13975.3|13826.3|13774.4|52
1585316400000|2020-03-27 13:40:00|13982.5|13942.5|13986.9|13946.9|14019.4|13987.5|13978.8|13938.8|3
1585316700000|2020-03-27 13:45:00|13990.7|13950.7|14024.4|14004.4|14070.2|14046.5|13990.7|13950.7|19
1585317000000|2020-03-27 13:50:00|14032.5|13992.5|14025.6|13985.6|14032.5|13992.5|13974|13950.4|21
1585317300000|2020-03-27 13:55:00|14027.5|13987.5|14061.9|14021.9|14061.9|14021.9|14023.1|13983.1|6
1585317600000|2020-03-27 14:00:00|14063.1|14023.1|14039.4|13999.4|14063.1|14023.1|14031.8|13991.8|5
1585317900000|2020-03-27 14:05:00|14035.6|13995.6|14024.9|13984.9|14045.6|14009.4|14024.9|13980.6|9
1585318200000|2020-03-27 14:10:00|14017.9|13997.9|14024.8|13984.8|14024.9|13997.9|14017.9|13984.8|3
1585318500000|2020-03-27 14:15:00|14016.8|13996.8|14040|14000|14041.9|14001.9|14016.2|13982.9|10
1585318800000|2020-03-27 14:20:00|14040.6|14000.6|14033.1|13993.1|14046.3|14020.7|14021.2|13993.1|7
1585319100000|2020-03-27 14:25:00|14028.7|13988.7|14028.2|14008.2|14031.8|14008.2|14014.3|13971.8|6
1585319400000|2020-03-27 14:30:00|14027.5|13987.5|14025.6|13985.6|14027.5|13987.5|14025.6|13985.6|1
1585320000000|2020-03-27 14:40:00|14023.7|13983.7|14025.6|13985.6|14025.6|13985.6|14023.7|13983.7|0
1585320300000|2020-03-27 14:45:00|14031.2|13971.2|14002.3|13982.3|14031.2|13998.8|13999.8|13971.2|4
1585320600000|2020-03-27 14:50:00|14024.2|13984.2|14008.1|13968.1|14029.4|13984.8|13995.4|13965.4|1
1585320900000|2020-03-27 14:55:00|13977.1|13957.1|13974.5|13954.5|14008.2|13968.2|13967.6|13939.5|10
1585321200000|2020-03-27 15:00:00|13977|13957|13993.5|13953.5|13995.3|13966|13977|13951.7|3
1585321500000|2020-03-27 15:05:00|13981.6|13961.6|13980.4|13960.4|13982.3|13962.3|13977.9|13957.9|1
1585322100000|2020-03-27 15:15:00|13994.8|13954.8|13994.8|13954.8|13994.8|13968.6|13986.7|13954.8|2
1585322400000|2020-03-27 15:20:00|13992.3|13952.3|13972.3|13952.3|13994.2|13959.8|13972.3|13940.4|3
1585322700000|2020-03-27 15:25:00|13986.1|13946.1|13972.3|13952.3|13986.1|13952.3|13972.3|13946.1|1
1585323000000|2020-03-27 15:30:00|13979.8|13959.8|13986.1|13966.1|13994.2|13966.1|13979.8|13950.4|1
1585323300000|2020-03-27 15:35:00|13982.3|13962.3|13982.3|13962.3|13982.3|13962.3|13982.3|13962.3|0
1585323600000|2020-03-27 15:40:00|13983.5|13963.5|13969.6|13949.6|13983.5|13963.5|13967.1|13947.1|6
1585323900000|2020-03-27 15:45:00|13971.5|13951.5|13972.1|13952.1|13972.1|13952.1|13971.5|13951.5|0
1585324200000|2020-03-27 15:50:00|13971.5|13951.5|13967.7|13947.7|13971.5|13951.5|13967.1|13947.1|0
1585324500000|2020-03-27 15:55:00|13960.1|13940.1|13914.9|13894.9|13963.9|13940.1|13910.5|13888.6|21
1585324800000|2020-03-27 16:00:00|13913|13893|13913|13893|13913|13893|13913|13893|0
1585325100000|2020-03-27 16:05:00|13911.1|13891.1|13930.7|13890.7|13930.7|13893|13911.1|13881.1|2
1585325400000|2020-03-27 16:10:00|13933.6|13893.6|13945.7|13905.7|13945.7|13905.7|13925.5|13893.6|4
1585325700000|2020-03-27 16:15:00|13948|13908|13938|13898|13948|13908|13935.1|13895.1|11
1585326000000|2020-03-27 16:20:00|13939.2|13899.2|13934.8|13894.8|13939.2|13899.2|13934.8|13894.8|1
1585326300000|2020-03-27 16:25:00|13936.7|13896.7|13931.2|13911.2|13936.7|13912.4|13930.5|13894.8|0
1585326600000|2020-03-27 16:30:00|13933.2|13913.2|13933|13893|13935.5|13913.2|13919.2|13893|2
1585326900000|2020-03-27 16:35:00|13934.9|13894.9|13936.1|13896.1|13938|13898|13934.9|13894.9|1
1585327200000|2020-03-27 16:40:00|13931.8|13911.8|13931.8|13911.8|13931.8|13911.8|13931.8|13911.8|0
1585327800000|2020-03-27 16:50:00|13933.7|13913.7|13951.1|13911.1|13951.1|13915.6|13933.7|13896.1|13
1585328100000|2020-03-27 16:55:00|13949.2|13909.2|13944.3|13924.3|13949.2|13924.3|13940.5|13908.6|0
1585328400000|2020-03-27 17:00:00|13943.1|13923.1|13949.4|13929.4|13949.4|13929.4|13943.1|13923.1|0
1585328700000|2020-03-27 17:05:00|13955|13935|13961.9|13941.9|13974.4|13954.4|13953.1|13933.1|27
1585329000000|2020-03-27 17:10:00|13960.6|13940.6|13940.5|13920.5|13965|13945|13938.6|13918.6|5
1585329300000|2020-03-27 17:15:00|13951.8|13931.8|13951.8|13931.8|13951.8|13931.8|13951.8|13931.8|0
1585329600000|2020-03-27 17:20:00|13953.7|13933.7|13959.3|13939.3|13959.3|13939.3|13953.7|13933.7|0
1585329900000|2020-03-27 17:25:00|13957.5|13937.5|13960.6|13940.6|13960.6|13940.6|13957.5|13937.5|3
1585330200000|2020-03-27 17:30:00|13960|13940|13963.8|13943.8|13963.8|13943.8|13960|13940|0
1585330500000|2020-03-27 17:35:00|13961.9|13941.9|13950.6|13930.6|13961.9|13941.9|13940.6|13920.6|7
1585330800000|2020-03-27 17:40:00|13949.4|13929.4|13951.9|13931.9|13955.7|13935.7|13941.8|13921.8|3
1585331100000|2020-03-27 17:45:00|13950|13930|13927.5|13907.5|13950|13930|13927.5|13907.5|2
1585331400000|2020-03-27 17:50:00|13922.5|13902.5|13926.9|13906.9|13926.9|13906.9|13917.4|13897.4|2
1585331700000|2020-03-27 17:55:00|13930.7|13910.7|13930.6|13910.6|13936.3|13916.3|13930.6|13910.6|0
1585332000000|2020-03-27 18:00:00|13932.5|13912.5|13951.3|13931.3|13951.9|13931.9|13932.5|13912.5|6
1585332300000|2020-03-27 18:05:00|13953.8|13933.8|13954.4|13934.4|13958.8|13938.8|13953.8|13933.8|1
1585332600000|2020-03-27 18:10:00|13953.8|13933.8|13971.9|13951.9|14002|13982|13951.9|13931.9|49
1585332900000|2020-03-27 18:15:00|13970|13950|13971.3|13951.3|13984.4|13964.4|13966.3|13946.3|14
1585526400000|2020-03-30 00:00:00|14013.1|13973.1|14012.6|13992.6|14019.4|13992.6|14005.5|13965.5|5
1585526700000|2020-03-30 00:05:00|14014.4|13994.4|14036.5|13996.5|14048.5|14018.5|14014.4|13990.4|6
1585527000000|2020-03-30 00:10:00|14027.8|13987.8|14019|13999|14027.8|13999|14012.8|13984.7|0
1585527300000|2020-03-30 00:15:00|14016.5|13996.5|14014.7|13994.7|14016.5|13996.5|14008.5|13988.5|1
1585527900000|2020-03-30 00:25:00|14014.6|13994.6|13990.8|13930.8|14014.6|13994.6|13990.8|13930.8|3
1585528200000|2020-03-30 00:30:00|13989|13929|14003.5|13943.5|14003.5|13943.5|13989|13929|3
1585528500000|2020-03-30 00:35:00|14005.3|13945.3|13994.6|13954.6|14005.3|13959.6|13994.6|13945.3|0
1585528800000|2020-03-30 00:40:00|13992.1|13952.1|13982.1|13962.1|13992.1|13962.1|13979.6|13952.1|0
1585529100000|2020-03-30 00:45:00|13984.6|13964.6|13982.1|13962.1|13984.6|13964.6|13982.1|13962.1|0
1585529400000|2020-03-30 00:50:00|13976|13936|13975.6|13915.6|13976|13936|13972.8|13913.8|2
1585529700000|2020-03-30 00:55:00|13974.2|13914.2|13974.2|13914.2|13974.2|13914.2|13974.2|13914.2|0
1585530000000|2020-03-30 01:00:00|13957.4|13917.4|13954.2|13914.2|13957.4|13917.4|13952.4|13912.4|0
1585530300000|2020-03-30 01:05:00|13953.5|13913.5|13956|13916|13956|13916|13953.5|13913.5|0
1585530600000|2020-03-30 01:10:00|13956.7|13916.7|13956.7|13916.7|13956.7|13916.7|13954.2|13914.2|1
1585532400000|2020-03-30 01:40:00|13965.7|13925.7|13968.5|13948.5|13968.5|13948.5|13963.5|13925.7|0
1585532700000|2020-03-30 01:45:00|13976|13956|13976|13956|13976|13956|13976|13956|1
1585533300000|2020-03-30 01:55:00|13976.7|13956.7|13978.5|13958.5|13978.5|13958.5|13976.7|13956.7|10
1585575000000|2020-03-30 13:30:00|14000.1|13940.1|14107.3|14087.3|14137.7|14117.7|13996.2|13940.1|78
1585575300000|2020-03-30 13:35:00|14108|14088|14104.1|14084.1|14127.3|14103.4|14093.4|14073.4|4
1585575600000|2020-03-30 13:40:00|14116.6|14076.6|14123.4|14103.4|14130.2|14110.2|14110.5|14076.6|11
1585575900000|2020-03-30 13:45:00|14122.7|14102.7|14128.7|14108.7|14139.4|14119.4|14122.7|14102.7|7
1585576200000|2020-03-30 13:50:00|14129.7|14089.7|14129.1|14109.1|14129.7|14109.1|14108.3|14088.3|6
1585576500000|2020-03-30 13:55:00|14127.3|14107.3|14136.2|14116.2|14156.2|14136.2|14126.2|14106.2|22
1585576800000|2020-03-30 14:00:00|14138|14118|14128|14088|14138|14118|14107.6|14081.9|4
1585577100000|2020-03-30 14:05:00|14122.3|14102.3|14133.7|14113.7|14142.3|14122.3|14122.3|14102.3|10
1585577400000|2020-03-30 14:10:00|14133|14113|14135.1|14115.1|14135.8|14115.8|14120.8|14100.8|10
1585577700000|2020-03-30 14:15:00|14133.3|14113.3|14120.4|14100.4|14134|14114|14112.2|14092.2|7
1585578000000|2020-03-30 14:20:00|14118.6|14098.6|14129|14109|14129|14109|14118.6|14098.6|2
1585578300000|2020-03-30 14:25:00|14127.2|14107.2|14116.9|14096.9|14127.2|14107.2|14113.3|14093.3|11
1585578600000|2020-03-30 14:30:00|14116.8|14096.8|14131.8|14111.8|14137.2|14117.2|14116.8|14086.8|2
1585578900000|2020-03-30 14:35:00|14133.6|14113.6|14128.3|14108.3|14133.6|14113.6|14128.3|14108.3|5
1585579200000|2020-03-30 14:40:00|14131.8|14111.8|14115.4|14095.4|14131.8|14111.8|14097.2|14077.2|31
1585579500000|2020-03-30 14:45:00|14117.2|14097.2|14124|14104|14129.3|14109.3|14117.2|14097.2|9
1585579800000|2020-03-30 14:50:00|14121.5|14101.5|14073.2|14053.2|14121.5|14101.5|14070.7|14050.7|22
1585580100000|2020-03-30 14:55:00|14077.5|14057.5|14066.8|14046.8|14077.5|14057.5|14057.5|14037.5|7
1585580400000|2020-03-30 15:00:00|14066.1|14046.1|14065.4|14045.4|14066.1|14046.1|14057.5|14037.5|0
1585580700000|2020-03-30 15:05:00|14067.9|14047.9|14062.2|14042.2|14067.9|14047.9|14062.2|14042.2|0
1585581000000|2020-03-30 15:10:00|14064|14044|14061.5|14041.5|14072.2|14052.2|14055.4|14035.4|4
1585581300000|2020-03-30 15:15:00|14038.2|14018.2|14026.8|14006.8|14049.7|14023.3|14021.8|14001.8|17
1585581600000|2020-03-30 15:20:00|14028.6|14008.6|14027.2|14007.2|14035.8|14015.8|14026.8|14006.8|0
1585581900000|2020-03-30 15:25:00|14017.5|13997.5|14024|14004|14024|14004|14009.7|13989.7|16
1585582200000|2020-03-30 15:30:00|14025.7|14005.7|14035.4|14015.4|14049|14029|14016.1|13996.1|10
1585582500000|2020-03-30 15:35:00|14036.1|14016.1|14044|14024|14044|14024|14036.1|14016.1|2
1585582800000|2020-03-30 15:40:00|||||||||1
1585583100000|2020-03-30 15:45:00|14046.1|14026.1|14062.2|14042.2|14062.9|14042.9|14044.7|14024.7|7
1585583400000|2020-03-30 15:50:00|14063.6|14043.6|14060.7|14040.7|14070|14050|14060.7|14040.7|12
1585583700000|2020-03-30 15:55:00|14060|14040|14053.9|14033.9|14060|14040|14037.2|14017.2|24
1585584000000|2020-03-30 16:00:00|14063.2|14043.2|14069.3|14049.3|14069.3|14049.3|14063.2|14043.2|1
1585584300000|2020-03-30 16:05:00|14078.2|14058.2|14091.8|14071.8|14091.8|14071.8|14071.4|14051.4|20
1585584600000|2020-03-30 16:10:00|14092.5|14072.5|14090.7|14070.7|14093.2|14073.2|14090.7|14070.7|1
1585584900000|2020-03-30 16:15:00|||||||||3
1585585200000|2020-03-30 16:20:00|14091.4|14071.4|14092.2|14072.2|14094.7|14074.7|14091.4|14071.4|2
1585585500000|2020-03-30 16:25:00|||||||||2
1585585800000|2020-03-30 16:30:00|14090.7|14070.7|14104.6|14084.6|14105.7|14085.7|14090.7|14070.7|1
1585586100000|2020-03-30 16:35:00|14106.4|14086.4|14102.1|14082.1|14111.4|14091.4|14099.6|14079.6|5
1585586700000|2020-03-30 16:45:00|14100.7|14080.7|14100.7|14080.7|14101.4|14081.4|14098.9|14078.9|2
1585587000000|2020-03-30 16:50:00|14099.3|14079.3|14085.4|14065.4|14102.5|14082.5|14085.4|14065.4|9
1585587300000|2020-03-30 16:55:00|14100|14080|14097.9|14077.9|14106.4|14086.4|14087.5|14067.5|18
1585587600000|2020-03-30 17:00:00|14099.6|14079.6|14076.8|14056.8|14101.4|14081.4|14076.8|14056.8|10
1585587900000|2020-03-30 17:05:00|14077.5|14057.5|14086.4|14066.4|14096.4|14074.3|14077.5|14056.4|4
1585588200000|2020-03-30 17:10:00|14100|14060|14092.5|14072.5|14100|14072.5|14092.5|14060|1
1585588500000|2020-03-30 17:15:00|14095|14075|14091.4|14071.4|14100|14080|14090.7|14070.7|7
1585588800000|2020-03-30 17:20:00|14093.2|14073.2|14093.2|14073.2|14093.2|14073.2|14093.2|14073.2|1
1585589100000|2020-03-30 17:25:00|14091.4|14071.4|14091.4|14071.4|14091.4|14071.4|14091.4|14071.4|1
1585589400000|2020-03-30 17:30:00|14093.2|14073.2|14100.7|14080.7|14100.7|14080.7|14093.2|14073.2|1
1585589700000|2020-03-30 17:35:00|14098.9|14078.9|14100.3|14080.3|14101.4|14081.4|14098.9|14078.9|4
1585590000000|2020-03-30 17:40:00|14102.1|14082.1|14105.3|14085.3|14109.6|14089.6|14100.3|14080.3|4
1585590300000|2020-03-30 17:45:00|14107.1|14087.1|14104.3|14084.3|14108.6|14088.6|14104.3|14084.3|2
1585590600000|2020-03-30 17:50:00|14106.8|14086.8|14108.6|14088.6|14108.6|14088.6|14106.8|14086.8|1
1585590900000|2020-03-30 17:55:00|14109.3|14089.3|14115|14095|14115|14095|14107.5|14087.5|7
1585591200000|2020-03-30 18:00:00|14116.8|14096.8|14112.8|14092.8|14118.6|14098.6|14109.3|14089.3|5
1585591500000|2020-03-30 18:05:00|14109.3|14089.3|14108.6|14088.6|14109.3|14089.3|14106.1|14086.1|2
1585591800000|2020-03-30 18:10:00|14107.8|14087.8|14101.8|14081.8|14111.8|14091.8|14092.5|14072.5|84
1585592100000|2020-03-30 18:15:00|14102.8|14082.8|14093.2|14073.2|14102.8|14082.8|14083.2|14063.2|16
1585612800000|2020-03-31 00:00:00|14113.5|14053.5|14107.7|14067.7|14113.5|14087|14104.8|14053.5|7
1585614000000|2020-03-31 00:20:00|14104.8|14084.8|14107|14087|14107|14087|14104.8|14084.8|0
1585618500000|2020-03-31 01:35:00|14109.5|14089.5|14113.8|14093.8|14113.8|14093.8|14109.5|14089.5|1
1585619100000|2020-03-31 01:45:00|14114.5|14094.5|14114.5|14094.5|14114.5|14094.5|14114.5|14094.5|0
1585619400000|2020-03-31 01:50:00|14116.3|14096.3|14116.3|14096.3|14116.3|14096.3|14116.3|14096.3|1
1585619700000|2020-03-31 01:55:00|14116.2|14096.2|14118.7|14098.7|14118.7|14098.7|14116.2|14096.2|0
1585661400000|2020-03-31 13:30:00|14114.5|14094.5|14112.8|14092.8|14114.5|14094.5|14109.3|14089.3|12
1585661700000|2020-03-31 13:35:00|14113.5|14093.5|14113.5|14093.5|14113.5|14093.5|14113.5|14093.5|0
1585662000000|2020-03-31 13:40:00|14111.8|14091.8|14106.8|14086.8|14111.8|14091.8|14106.8|14086.8|4
1585662300000|2020-03-31 13:45:00|14104.3|14084.3|14106.8|14086.8|14107.5|14087.5|14100|14080|15
1585662600000|2020-03-31 13:50:00|14102.5|14082.5|14102.5|14082.5|14106.8|14086.8|14102.5|14082.5|3
1585662900000|2020-03-31 13:55:00|14100.8|14080.8|14081.8|14061.8|14100.8|14080.8|14081.8|14061.8|11
1585663200000|2020-03-31 14:00:00|14083.5|14063.5|14065|14045|14086.8|14066.8|14061|14041|12
1585663500000|2020-03-31 14:05:00|14062.5|14042.5|14047.3|14027.3|14064.3|14044.3|14047.3|14027.3|6
1585663800000|2020-03-31 14:10:00|14050.8|14030.8|14038.8|14018.8|14050.8|14030.8|14038.8|14018.8|8
1585664100000|2020-03-31 14:15:00|14041.3|14021.3|14048.8|14028.8|14052.3|14032.3|14041.3|14021.3|3
1585664400000|2020-03-31 14:20:00|14044.5|14024.5|14038.5|14018.5|14044.5|14024.5|14038.5|14018.5|12
1585664700000|2020-03-31 14:25:00|14037|14017|14028.8|14008.8|14037|14017|14016.3|13996.3|17
1585665000000|2020-03-31 14:30:00|14030.5|14010.5|14048.8|14028.8|14048.8|14028.8|14030.5|14010.5|2
1585665300000|2020-03-31 14:35:00|14050.5|14030.5|14054|14034|14055.7|14035.7|14046.3|14026.3|7
1585665600000|2020-03-31 14:40:00|14055.7|14035.7|14050.5|14030.5|14058.7|14038.7|14048.7|14028.7|4
1585665900000|2020-03-31 14:45:00|14052|14032|14052|14032|14052|14032|14052|14032|0
1585666200000|2020-03-31 14:50:00|14050.3|14030.3|14054.5|14034.5|14058|14038|14049.5|14029.5|14
1585666500000|2020-03-31 14:55:00|14052.8|14032.8|14037|14017|14052.8|14032.8|14037|14017|14
1585666800000|2020-03-31 15:00:00|14031.2|14011.2|14033|14013|14033|14013|14026.2|14006.2|8
1585667100000|2020-03-31 15:05:00|14032.2|14012.2|14028|14008|14032.2|14012.2|14028|14008|0
1585667400000|2020-03-31 15:10:00|14022|14002|14030.5|14010.5|14030.5|14010.5|14022|14002|9
1585667700000|2020-03-31 15:15:00|14034|14014|14034.7|14014.7|14034.7|14014.7|14030.5|14010.5|1
1585668000000|2020-03-31 15:20:00|14037.2|14017.2|14035.5|14015.5|14037.2|14017.2|14032|14012|93
1585668300000|2020-03-31 15:25:00|14036.2|14016.2|14036.2|14016.2|14036.2|14016.2|14036.2|14016.2|0
1585668600000|2020-03-31 15:30:00|14035.5|14015.5|14042.2|14022.2|14042.2|14022.2|14033|14013|11
1585669200000|2020-03-31 15:40:00|||||||||3
1585669500000|2020-03-31 15:45:00|||||||||2
1585669800000|2020-03-31 15:50:00|14040.5|14020.5|14042.2|14022.2|14042.2|14022.2|14038.7|14018.7|3
1585670100000|2020-03-31 15:55:00|14040.5|14020.5|14050.5|14030.5|14052.2|14032.2|14040.5|14020.5|4
1585670400000|2020-03-31 16:00:00|14047|14027|14043|14023|14047|14027|14040.5|14020.5|1
1585670700000|2020-03-31 16:05:00|14046.5|14026.5|14045.5|14025.5|14047.2|14027.2|14045.5|14025.5|3
1585671000000|2020-03-31 16:10:00|14047.2|14027.2|14047|14027|14054.5|14034.5|14047|14027|19
1585671300000|2020-03-31 16:15:00|14052|14032|14050.5|14030.5|14052|14032|14049.5|14029.5|50
1585671600000|2020-03-31 16:20:00|14051.2|14031.2|14039.7|14019.7|14056.2|14036.2|14039.7|14019.7|25
1585671900000|2020-03-31 16:25:00|14041.5|14021.5|14029.7|14009.7|14041.5|14021.5|14029.7|14009.7|3
1585672200000|2020-03-31 16:30:00|14030.5|14010.5|14023|14003|14032.2|14012.2|14023|14003|4
1585672500000|2020-03-31 16:35:00|14018|13998|14041.5|14021.5|14058.2|14038.2|14009.7|13989.7|32
1585672800000|2020-03-31 16:40:00|14048.5|14028.5|14039.5|14019.5|14052.2|14032.2|14039.5|14019.5|55
1585673100000|2020-03-31 16:45:00|14036.2|14016.2|14037.2|14017.2|14051.5|14031.5|14034.7|14014.7|50
1585673400000|2020-03-31 16:50:00|14033.7|14013.7|14033|14013|14034.7|14014.7|14032.2|14012.2|7
1585673700000|2020-03-31 16:55:00|14029.7|14009.7|14042|14022|14052|14032|14029|14009|24
1585674300000|2020-03-31 17:05:00|14040.5|14020.5|14032|14012|14040.5|14020.5|14032|14012|1
1585674600000|2020-03-31 17:10:00|||||||||1
1585674900000|2020-03-31 17:15:00|14037|14017|14042|14022|14044.5|14024.5|14037|14017|1
1585675500000|2020-03-31 17:25:00|14045.5|14025.5|14046.2|14026.2|14046.2|14026.2|14045.5|14025.5|2
1585675800000|2020-03-31 17:30:00|14044.5|14024.5|14057.2|14037.2|14057.2|14037.2|14043.7|14023.7|1
1585676100000|2020-03-31 17:35:00|14058.7|14038.7|14058.7|14038.7|14060.5|14040.5|14058.7|14038.7|0
1585676400000|2020-03-31 17:40:00|14062.2|14042.2|14067|14047|14068.7|14048.7|14061.2|14041.2|8
1585676700000|2020-03-31 17:45:00|14069.5|14049.5|14042.7|14022.7|14073|14053|14042.7|14022.7|5
1585677000000|2020-03-31 17:50:00|14039.5|14019.5|14051.2|14031.2|14051.2|14031.2|14036.2|14016.2|1
1585677300000|2020-03-31 17:55:00|14048|14028|14051.5|14031.5|14051.5|14031.5|14046.2|14026.2|3
1585677600000|2020-03-31 18:00:00|14052.2|14032.2|14048.7|14028.7|14054|14034|14048.7|14028.7|2
1585677900000|2020-03-31 18:05:00|14050.5|14030.5|14052.2|14032.2|14052.2|14032.2|14050.5|14030.5|0
1585678200000|2020-03-31 18:10:00|14048|14028|14023|14003|14059.9|14039.9|14023|14000.7|76
1585678500000|2020-03-31 18:15:00|14004.5|13984.5|14028|14008|14028.9|14008.9|14004.5|13984.5|21
1585699200000|2020-04-01 00:00:00|14032.9|13972.9|14017.9|13977.9|14040.4|13991.2|14017.9|13966.2|0
1585699800000|2020-04-01 00:10:00|14018.7|13978.7|14005.4|13985.4|14018.7|13985.4|14003.7|13978.7|0
1585700100000|2020-04-01 00:15:00|14002.9|13982.9|14013.9|13973.9|14016.6|13982.9|13997.9|13973.9|4
1585700400000|2020-04-01 00:20:00|14002.1|13982.1|13997.1|13977.1|14002.1|13982.1|13997.1|13977.1|1
1585700700000|2020-04-01 00:25:00|13996.4|13976.4|14004.6|13964.6|14004.6|13976.4|13996.4|13964.6|0
1585701000000|2020-04-01 00:30:00|13992.9|13972.9|13982.1|13942.1|14005.4|13972.9|13947.9|13927.9|31
1585701300000|2020-04-01 00:35:00|13990.4|13930.4|13949.4|13929.4|13990.4|13938.7|13949.4|13929.4|2
1585701600000|2020-04-01 00:40:00|13951.9|13931.9|13986.4|13946.4|13991.2|13958.9|13951.9|13930.4|4
1585701900000|2020-04-01 00:45:00|13974.6|13954.6|13974.6|13954.6|13974.6|13954.6|13974.6|13954.6|0
1585702800000|2020-04-01 01:00:00|13982.1|13942.1|13957.1|13937.1|13982.1|13942.1|13957.1|13937.1|3
1585703100000|2020-04-01 01:05:00|13959.4|13939.4|13958.7|13938.7|13959.4|13939.4|13958.7|13938.7|0
1585704000000|2020-04-01 01:20:00|13959.6|13919.6|13954.6|13914.6|13959.6|13919.6|13952.9|13912.9|4
1585704300000|2020-04-01 01:25:00|13956.4|13916.4|13954.6|13914.6|13956.4|13916.4|13952.9|13912.9|0
1585704600000|2020-04-01 01:30:00|13952.9|13912.9|13953.9|13913.9|13953.9|13919.4|13932.1|13912.1|0
1585704900000|2020-04-01 01:35:00|13952.1|13912.1|13995.4|13935.4|13997.1|13937.1|13952.1|13912.1|9
1585705200000|2020-04-01 01:40:00|13997.1|13937.1|13951.3|13911.3|13997.1|13937.1|13918.3|13898.3|6
1585705500000|2020-04-01 01:45:00|13949.6|13909.6|13919.2|13899.2|13951.3|13911.3|13919.2|13899.2|1
1585705800000|2020-04-01 01:50:00|13921.7|13901.7|13921.7|13901.7|13921.7|13901.7|13920|13900|0
1585706100000|2020-04-01 01:55:00|||||||||2
1585747800000|2020-04-01 13:30:00|13918.8|13898.8|13938.7|13918.7|13991.8|13971.8|13918.8|13898.8|77
1585748100000|2020-04-01 13:35:00|13937|13917|13840.3|13820.3|13937|13917|13837.8|13817.8|52
1585748400000|2020-04-01 13:40:00|13853.7|13813.7|13879.9|13859.9|13888.7|13860.4|13817.1|13790.8|44
1585748700000|2020-04-01 13:45:00|13886.7|13866.7|13912.4|13892.4|13912.4|13892.4|13873.2|13853.2|16
1585749000000|2020-04-01 13:50:00|13910.8|13890.8|13894.3|13874.3|13911.8|13891.8|13867.8|13847.8|24
1585749300000|2020-04-01 13:55:00|13895.1|13875.1|13899.2|13879.2|13927.6|13907.6|13895.1|13874.2|27
1585749600000|2020-04-01 14:00:00|13897.5|13877.5|13931.7|13911.7|13931.7|13911.7|13897.5|13877.5|15
1585749900000|2020-04-01 14:05:00|13933.4|13913.4|13982.6|13962.6|13982.6|13962.6|13933.4|13913.4|32
1585750200000|2020-04-01 14:10:00|13981.8|13961.8|14091.2|14071.2|14122.2|14071.2|13981.8|13961.8|35
1585750500000|2020-04-01 14:15:00|14086.9|14066.9|14075.5|14055.5|14101.4|14081.4|14075.5|14047.9|24
1585750800000|2020-04-01 14:20:00|14068|14048|14015.2|13995.2|14068|14048|14000.1|13972.6|15
1585751100000|2020-04-01 14:25:00|14016|13996|14006.9|13986.9|14041.3|14018.6|14002.7|13982.7|13
1585751400000|2020-04-01 14:30:00|14011.8|13991.8|14000.5|13980.5|14011.8|13991.8|13964.4|13944.4|26
1585751700000|2020-04-01 14:35:00|14007.1|13987.1|14043.9|14023.9|14043.9|14023.9|13996.3|13976.3|43
1585752000000|2020-04-01 14:40:00|14044.7|14024.7|14047.2|14027.2|14070.7|14050.7|14038|14010.5|9
1585752300000|2020-04-01 14:45:00|14038|14018|14046.4|14006.4|14051.4|14031.4|14033|14006.4|4
1585752600000|2020-04-01 14:50:00|14053.9|14013.9|14050.3|14030.3|14061.5|14031.4|14046.4|14013.9|1
1585752900000|2020-04-01 14:55:00|14052|14032|14050.3|14030.3|14052.8|14032|14046.1|14012.8|1
1585753200000|2020-04-01 15:00:00|14051.9|14031.9|14060.3|14040.3|14067.8|14047.8|14051.9|14031.9|4
1585753500000|2020-04-01 15:05:00|14058.6|14038.6|14053.6|14033.6|14060.3|14040.3|14051.1|14031.1|5
1585753800000|2020-04-01 15:10:00|14054.4|14034.4|14054.4|14034.4|14060.3|14040.3|14052.7|14032.7|58
1585754100000|2020-04-01 15:15:00|14056.1|14036.1|14039.9|14019.9|14059.4|14039.4|14032.6|14012.6|11
1585754400000|2020-04-01 15:20:00|14048.5|14028.5|14045.1|14025.1|14048.5|14028.5|14034.2|14014.2|20
1585754700000|2020-04-01 15:25:00|14030.9|14010.9|14057|14037|14059.5|14039.5|14030.9|14010.9|142
1585755000000|2020-04-01 15:30:00|14059.5|14039.5|14062.9|14042.9|14062.9|14042.9|14059.5|14039.5|4
1585755300000|2020-04-01 15:35:00|14061.2|14041.2|14066.3|14046.3|14066.3|14046.3|14060.4|14040.4|8
1585755600000|2020-04-01 15:40:00|14067.1|14047.1|14055.4|14035.4|14067.1|14047.1|14053.7|14033.7|8
1585755900000|2020-04-01 15:45:00|14057.1|14037.1|14048.7|14028.7|14057.1|14037.1|14048.7|14028.7|0
1585756200000|2020-04-01 15:50:00|14046.2|14026.2|14055.5|14035.5|14058|14038|14032.9|14009.7|11
1585756500000|2020-04-01 15:55:00|14058|14038|14058|14038|14062.2|14042.2|14053|14033|2
1585756800000|2020-04-01 16:00:00|14059.5|14019.5|14040.4|14020.4|14059.5|14029.5|14040.4|14019.5|0
1585757100000|2020-04-01 16:05:00|14042.1|14022.1|14047.9|14027.9|14047.9|14027.9|14042.1|14022.1|4
1585757400000|2020-04-01 16:10:00|14051.3|14031.3|14060.5|14040.5|14060.5|14040.5|14047.8|14027.8|2
1585757700000|2020-04-01 16:15:00|14058.8|14038.8|14060.5|14040.5|14060.5|14040.5|14053|14033|3
1585758300000|2020-04-01 16:25:00|14058.9|14038.9|14031.2|14011.2|14058.9|14038.9|14031.2|14011.2|10
1585758600000|2020-04-01 16:30:00|14035.4|14015.4|14040.4|14020.4|14040.4|14020.4|14031.2|14011.2|2
1585759500000|2020-04-01 16:45:00|14042.1|14022.1|14026.2|14006.2|14042.1|14022.1|14024.5|14004.5|5
1585759800000|2020-04-01 16:50:00|||||||||2
1585760100000|2020-04-01 16:55:00|14025.4|14005.4|14025.4|14005.4|14025.4|14005.4|14023.6|14003.6|1
1585760400000|2020-04-01 17:00:00|14026.1|14006.1|14030.2|14010.2|14030.2|14010.2|14024.4|14004.4|8
1585761000000|2020-04-01 17:10:00|||||||||1
1585761300000|2020-04-01 17:15:00|14031.8|14011.8|14035.8|14015.8|14038.3|14018.3|14030.2|14010.2|62
1585761600000|2020-04-01 17:20:00|14034.1|14014.1|14055.1|14015.1|14055.1|14022.6|14032.5|14012.5|5
1585761900000|2020-04-01 17:25:00|14046.8|14026.8|14046|14026|14046.8|14026.8|14046|14026|0
1585762800000|2020-04-01 17:40:00|14046.8|14026.8|14055.2|14035.2|14055.2|14035.2|14046.8|14026.8|2
1585763100000|2020-04-01 17:45:00|14051.8|14031.8|14052.7|14032.7|14055.2|14035.2|14047.6|14027.6|3
1585763400000|2020-04-01 17:50:00|14053.5|14033.5|14053.5|14033.5|14056|14036|14053.5|14033.5|131
1585763700000|2020-04-01 17:55:00|14055.2|14035.2|14053.5|14033.5|14065.4|14045.4|14053.5|14033.5|6
1585764000000|2020-04-01 18:00:00|||||||||1
1585764300000|2020-04-01 18:05:00|14056|14036|14056|14036|14056|14036|14056|14036|1
1585764600000|2020-04-01 18:10:00|14053.5|14033.5|14069.4|14009.4|14071.1|14033.5|14029.4|14003|90
1585764900000|2020-04-01 18:15:00|14068.6|14008.6|14063.8|14023.8|14072.7|14024.4|14058.7|14008.6|2
1585785600000|2020-04-02 00:00:00|14072.5|14032.5|14079.9|14039.9|14083.4|14061.6|14070.1|14032.5|0
1585786200000|2020-04-02 00:10:00|14080.7|14040.7|14079.9|14039.9|14080.7|14040.7|14079.9|14039.9|0
1585786500000|2020-04-02 00:15:00|14071.6|14051.6|14071.6|14051.6|14071.6|14051.6|14071.6|14051.6|0
1585787100000|2020-04-02 00:25:00|14073.3|14053.3|14073.3|14053.3|14073.3|14053.3|14073.3|14053.3|0
1585788600000|2020-04-02 00:50:00|14073.2|14053.2|14073.2|14053.2|14073.2|14053.2|14073.2|14053.2|0
1585789200000|2020-04-02 01:00:00|14084.9|14044.9|14085.7|14045.7|14085.7|14045.7|14084.9|14044.9|0
1585834200000|2020-04-02 13:30:00|14099.3|14079.3|14142.6|14122.6|14146.8|14126.8|14059.3|14030.1|93
1585834500000|2020-04-02 13:35:00|14156|14136|14236|14216|14236|14216|14156|14136|62
1585834800000|2020-04-02 13:40:00|14239.4|14219.4|14222.7|14202.7|14281.1|14261.1|14222.7|14202.7|42
1585835100000|2020-04-02 13:45:00|14217.7|14197.7|14206.8|14186.8|14226|14201|14205.1|14180.2|3
1585835400000|2020-04-02 13:50:00|14210.2|14190.2|14198.5|14158.5|14227.7|14196|14196.8|14141|11
1585835700000|2020-04-02 13:55:00|14197.7|14157.7|14221.9|14181.9|14222.7|14185.2|14176.8|14147.6|10
1585836000000|2020-04-02 14:00:00|14222.7|14182.7|14224.3|14184.3|14227.7|14195.2|14214.3|14154.3|1
1585836600000|2020-04-02 14:10:00|14238.5|14198.5|14226|14186|14241|14206.8|14219.3|14184.3|3
1585836900000|2020-04-02 14:15:00|14229.3|14189.3|14235.1|14215.1|14235.1|14215.1|14212.6|14182.6|2
1585837200000|2020-04-02 14:20:00|14230.1|14210.1|14153.4|14133.4|14242.6|14222.6|14153.4|14124.3|14
1585837500000|2020-04-02 14:25:00|14150.1|14130.1|14178.4|14138.4|14178.4|14138.4|14139.3|14099.3|7
1585837800000|2020-04-02 14:30:00|14180.1|14140.1|14160.9|14120.9|14180.1|14153.4|14153.4|14120.9|1
1585838100000|2020-04-02 14:35:00|14167.6|14147.6|14192.6|14172.6|14225.9|14205.9|14167.6|14147.6|23
1585838400000|2020-04-02 14:40:00|14190.9|14170.9|14192.6|14172.6|14192.6|14172.6|14185.9|14165.9|1
1585838700000|2020-04-02 14:45:00|14210.9|14170.9|14209.2|14169.2|14210.9|14170.9|14209.2|14169.2|2
1585839000000|2020-04-02 14:50:00|14207.6|14167.6|14211.7|14171.7|14211.7|14175.1|14195.1|14167.6|1
1585839300000|2020-04-02 14:55:00|14208.4|14168.4|14166.7|14146.7|14208.4|14174.2|14166.7|14146.7|5
1585839600000|2020-04-02 15:00:00|14165|14145|14155.9|14115.9|14166.7|14146.7|14143.4|14115.9|15
1585839900000|2020-04-02 15:05:00|14144.2|14124.2|14175.9|14155.9|14175.9|14155.9|14144.2|14117.5|4
1585840200000|2020-04-02 15:10:00|14177.5|14157.5|14191.7|14171.7|14191.7|14171.7|14177.5|14157.5|3
1585840500000|2020-04-02 15:15:00|14193.4|14173.4|14185.9|14145.9|14194.2|14174.2|14174.2|14145.9|3
1585840800000|2020-04-02 15:20:00|14187.5|14147.5|14174.2|14154.2|14187.5|14154.2|14174.2|14147.5|0
1585841100000|2020-04-02 15:25:00|14185.9|14145.9|14174.2|14154.2|14189.2|14154.2|14174.2|14145.9|3
1585841400000|2020-04-02 15:30:00|14175|14155|14191.7|14171.7|14194.2|14171.7|14175|14148.3|51
1585841700000|2020-04-02 15:35:00|14192.5|14172.5|14199.2|14179.2|14199.2|14179.2|14191.7|14171.7|8
1585842000000|2020-04-02 15:40:00|14200.8|14180.8|14166.7|14146.7|14205|14185|14158.3|14138.3|7
1585842300000|2020-04-02 15:45:00|14168.3|14148.3|14168.3|14148.3|14168.3|14148.3|14166.7|14146.7|1
1585842600000|2020-04-02 15:50:00|14175.8|14155.8|14184.2|14164.2|14187.5|14167.5|14175.8|14155.8|2
1585842900000|2020-04-02 15:55:00|14188.3|14168.3|14188.3|14168.3|14188.3|14168.3|14188.3|14168.3|0
1585843200000|2020-04-02 16:00:00|14187.5|14167.5|14200|14180|14209.1|14189.1|14187.5|14164.2|15
1585843500000|2020-04-02 16:05:00|14198.3|14178.3|14191.6|14171.6|14205|14179.1|14185|14165|56
1585843800000|2020-04-02 16:10:00|14192.5|14172.5|14205.8|14185.8|14207.5|14186.6|14192.5|14167.5|29
1585844100000|2020-04-02 16:15:00|14205|14185|14205.8|14185.8|14205.8|14185.8|14205|14185|0
1585844400000|2020-04-02 16:20:00|14210.8|14190.8|14219.1|14199.1|14220.8|14200.8|14210|14190|9
1585844700000|2020-04-02 16:25:00|14220.8|14200.8|14227.4|14207.4|14227.4|14207.4|14220.8|14200.8|2
1585845000000|2020-04-02 16:30:00|14228.3|14208.3|14230.8|14210.8|14230.8|14210.8|14228.3|14208.3|6
1585845300000|2020-04-02 16:35:00|14232.4|14212.4|14228.3|14208.3|14232.4|14212.4|14227.4|14207.4|2
1585845600000|2020-04-02 16:40:00|14225.8|14205.8|14204.9|14184.9|14225.8|14205.8|14203.3|14183.3|2
1585845900000|2020-04-02 16:45:00|14199.9|14179.9|14213.2|14193.2|14213.3|14193.3|14199.9|14179.9|2
1585846200000|2020-04-02 16:50:00|14217.4|14197.4|14205.7|14185.7|14217.4|14197.4|14203.2|14183.2|5
1585846500000|2020-04-02 16:55:00|14207.4|14187.4|14218.2|14198.2|14218.2|14198.2|14207.4|14187.4|1
1585846800000|2020-04-02 17:00:00|14219.9|14199.9|14218.2|14198.2|14222.4|14202.4|14218.2|14198.2|2
1585847100000|2020-04-02 17:05:00|14216.6|14196.6|14214.1|14194.1|14216.6|14196.6|14214.1|14194.1|1
1585847400000|2020-04-02 17:10:00|14211.6|14191.6|14228.2|14188.2|14228.2|14193.2|14211.6|14184.9|1
1585847700000|2020-04-02 17:15:00|14223.2|14203.2|14226.6|14206.6|14231.6|14211.6|14223.2|14203.2|2
1585848000000|2020-04-02 17:20:00|14227.4|14207.4|14222.4|14202.4|14227.4|14207.4|14222.4|14202.4|55
1585848300000|2020-04-02 17:25:00|14227.4|14207.4|14209.9|14189.9|14227.4|14207.4|14209.9|14189.9|9
1585848600000|2020-04-02 17:30:00|14214.9|14194.9|14212.4|14192.4|14220.7|14200.7|14207.4|14187.4|8
1585848900000|2020-04-02 17:35:00|14214.9|14194.9|14216.5|14196.5|14216.5|14196.5|14214.9|14194.9|0
1585849200000|2020-04-02 17:40:00|14215.7|14195.7|14222.4|14202.4|14222.4|14202.4|14207.4|14187.4|4
1585849500000|2020-04-02 17:45:00|14224|14204|14227.3|14207.3|14231.5|14211.5|14224|14204|4
1585849800000|2020-04-02 17:50:00|14244|14224|14229.8|14209.8|14244|14224|14229.8|14209.8|12
1585850100000|2020-04-02 17:55:00|14233.2|14213.2|14229|14209|14233.2|14213.2|14220.7|14200.7|3
1585850400000|2020-04-02 18:00:00|14227.3|14207.3|14229.8|14209.8|14229.8|14209.8|14225.7|14205.7|3
1585850700000|2020-04-02 18:05:00|14224.8|14204.8|14221.5|14201.5|14227.3|14207.3|14218.2|14198.2|8
1585851000000|2020-04-02 18:10:00|14218.1|14198.1|14225.6|14205.6|14229.8|14209.8|14213.1|14193.1|19
1585851300000|2020-04-02 18:15:00|14222.3|14202.3|14225.6|14205.6|14236.5|14208.1|14218.1|14179.8|59
1585872000000|2020-04-03 00:00:00|14255.8|14195.8|14245.8|14205.8|14256.7|14206.7|14245.8|14195.8|0
1585873500000|2020-04-03 00:25:00|14247.5|14207.5|14247.5|14207.5|14247.5|14207.5|14247.5|14207.5|0
1585873800000|2020-04-03 00:30:00|14245.8|14205.8|14245.8|14205.8|14245.8|14205.8|14245.8|14205.8|0
1585874100000|2020-04-03 00:35:00|14247.4|14207.4|14250.7|14210.7|14250.8|14210.8|14247.4|14207.4|0
1585874400000|2020-04-03 00:40:00|14252.4|14212.4|14249.9|14229.9|14252.4|14229.9|14249.9|14212.4|2
1585874700000|2020-04-03 00:45:00|||||||||1
1585875000000|2020-04-03 00:50:00|14248.2|14228.2|14250.7|14230.7|14250.7|14230.7|14247.4|14227.4|0
1585875300000|2020-04-03 00:55:00|14251.6|14231.6|14251.6|14231.6|14251.6|14231.6|14251.6|14231.6|1
1585875600000|2020-04-03 01:00:00|14249.9|14229.9|14252.4|14232.4|14252.4|14232.4|14249.1|14229.1|0
1585875900000|2020-04-03 01:05:00|14254.1|14234.1|14275.6|14235.6|14275.6|14239|14254.1|14234.1|3
1585876200000|2020-04-03 01:10:00|14268.1|14248.1|14259|14239|14275.6|14248.1|14259|14235.6|0
1585876500000|2020-04-03 01:15:00|14264|14224|14262.3|14222.3|14264|14224|14262.3|14222.3|0
1585877100000|2020-04-03 01:25:00|14254.1|14214.1|14254.1|14214.1|14254.1|14214.1|14254.1|14214.1|1
1585877400000|2020-04-03 01:30:00|14255.8|14215.8|14257.4|14217.4|14257.4|14217.4|14255.8|14215.8|0
1585878600000|2020-04-03 01:50:00|14259|14219|14262.3|14222.3|14262.3|14230.7|14250.7|14219|0
1585878900000|2020-04-03 01:55:00|14257.3|14237.3|14268|14248|14268|14248|14257.3|14237.3|1
1585920600000|2020-04-03 13:30:00|14271.9|14211.9|14449.8|14429.8|14459.8|14439.8|14256.9|14211.9|88
1585920900000|2020-04-03 13:35:00|14449|14429|14512.3|14492.3|14521.5|14501.5|14435.7|14406.4|72
1585921200000|2020-04-03 13:40:00|14510.6|14490.6|14539.8|14519.8|14570.5|14550.5|14496.7|14476.7|36
1585921500000|2020-04-03 13:45:00|14541.4|14521.4|14563.8|14543.8|14563.8|14543.8|14522.4|14491.4|17
1585921800000|2020-04-03 13:50:00|14567.1|14547.1|14590.7|14570.7|14590.7|14570.7|14551.4|14531.4|20
1585922100000|2020-04-03 13:55:00|14592.3|14572.3|14581.6|14561.6|14603.9|14583.9|14571.9|14551.9|26
1585922400000|2020-04-03 14:00:00|14580.8|14560.8|14569.9|14549.9|14580.8|14560.8|14558.4|14528.4|8
1585922700000|2020-04-03 14:05:00|14578.1|14558.1|14545.7|14525.7|14578.1|14558.1|14531.8|14500.2|22
1585923000000|2020-04-03 14:10:00|14547.4|14527.4|14504.3|14484.3|14548.2|14528.2|14495.3|14475.1|16
1585923300000|2020-04-03 14:15:00|14505.9|14485.9|14523.5|14503.5|14531.9|14504.4|14505.9|14477.7|3
1585923600000|2020-04-03 14:20:00|14521.9|14501.9|14521|14501|14536|14504.4|14521|14496|6
1585923900000|2020-04-03 14:25:00|14522.7|14502.7|14520.2|14500.2|14522.7|14502.7|14510.4|14490.4|2
1585924200000|2020-04-03 14:30:00|14521.8|14501.8|14525.4|14505.4|14532.8|14512.8|14520.2|14500.2|7
1585924500000|2020-04-03 14:35:00|14517.8|14497.8|14512.9|14492.9|14517.8|14497.8|14508.7|14488.7|6
1585924800000|2020-04-03 14:40:00|14511.2|14491.2|14505.4|14485.4|14511.2|14491.2|14501.1|14481.1|3
1585925100000|2020-04-03 14:45:00|14505.3|14485.3|14533.6|14513.6|14533.6|14513.6|14504.5|14484.5|4
1585925400000|2020-04-03 14:50:00|14527.1|14507.1|14478.9|14458.9|14528.6|14508.6|14456.7|14424.6|18
1585925700000|2020-04-03 14:55:00|14483.8|14463.8|14490.4|14470.4|14494.6|14474.6|14478.9|14453.9|3
1585926000000|2020-04-03 15:00:00|14489.6|14469.6|14487.9|14467.9|14489.6|14469.6|14484.7|14464.7|0
1585926300000|2020-04-03 15:05:00|14491.2|14471.2|14494.5|14474.5|14496.2|14476.2|14486.3|14466.3|6
1585926600000|2020-04-03 15:10:00|14491.3|14471.3|14465.6|14445.6|14491.3|14471.3|14463.1|14443.1|9
1585927200000|2020-04-03 15:20:00|14463|14443|14455.6|14435.6|14463|14443|14455.6|14435.6|4
1585927500000|2020-04-03 15:25:00|14460.5|14440.5|14464|14444|14464|14444|14460.5|14440.5|1
1585927800000|2020-04-03 15:30:00|14465.6|14445.6|14477.9|14457.9|14479.5|14459.5|14465.6|14445.6|5
1585928100000|2020-04-03 15:35:00|14485.6|14465.6|14490.6|14470.6|14491.5|14471.5|14485.6|14465.6|1
1585928400000|2020-04-03 15:40:00|14493.1|14473.1|14537.2|14517.2|14537.2|14517.2|14493.1|14473.1|20
1585928700000|2020-04-03 15:45:00|14538.8|14518.8|14535.5|14515.5|14541.3|14521.3|14524.8|14504.8|8
1585929000000|2020-04-03 15:50:00|14536.3|14516.3|14532.1|14512.1|14539.7|14516.3|14528.8|14499.7|15
1585929300000|2020-04-03 15:55:00|14530.3|14510.3|14520.6|14500.6|14530.3|14510.3|14520.6|14500.6|10
1585929600000|2020-04-03 16:00:00|14519.7|14499.7|14506.4|14486.4|14519.7|14499.7|14506.4|14486.4|17
1585929900000|2020-04-03 16:05:00|||||||||4
1585930200000|2020-04-03 16:10:00|14504.7|14484.7|14506.4|14486.4|14506.4|14486.4|14504.7|14484.7|7
1585930500000|2020-04-03 16:15:00|||||||||5
1585930800000|2020-04-03 16:20:00|||||||||5
1585931100000|2020-04-03 16:25:00|14508|14488|14514.6|14494.6|14514.6|14494.6|14508|14488|5
1585931400000|2020-04-03 16:30:00|14513|14493|14513|14493|14513.9|14493.9|14507.2|14487.2|6
1585931700000|2020-04-03 16:35:00|14523|14503|14516.4|14496.4|14523|14503|14513.9|14493.9|11
1585932000000|2020-04-03 16:40:00|14516.3|14496.3|14513.8|14493.8|14518.8|14498.8|14513.8|14493.8|5
1585932300000|2020-04-03 16:45:00|||||||||4
1585932600000|2020-04-03 16:50:00|14515.5|14495.5|14523.8|14503.8|14523.8|14503.8|14513.8|14493.8|7
1585932900000|2020-04-03 16:55:00|||||||||7
1585933200000|2020-04-03 17:00:00|14520.8|14480.8|14518.9|14498.9|14520.8|14498.9|14507.6|14480.8|6
1585933500000|2020-04-03 17:05:00|||||||||5
1585933800000|2020-04-03 17:10:00|14516.3|14496.3|14518|14498|14518|14498|14515.4|14495.4|6
1585934100000|2020-04-03 17:15:00|14517.2|14497.2|14523.9|14503.9|14527.2|14507.2|14517.2|14497.2|21
1585934400000|2020-04-03 17:20:00|14527.2|14507.2|14523.9|14503.9|14527.2|14507.2|14515.7|14495.7|10
1585934700000|2020-04-03 17:25:00|14523|14503|14519.6|14499.6|14525.5|14505.5|14519.6|14499.6|7
1585935000000|2020-04-03 17:30:00|14513.9|14493.9|14511.4|14491.4|14513.9|14493.9|14497.3|14477.3|7
1585935300000|2020-04-03 17:35:00|14510.5|14490.5|14511.4|14491.4|14511.4|14491.4|14510.5|14490.5|5
1585935600000|2020-04-03 17:40:00|14510.5|14490.5|14509.6|14489.6|14510.5|14490.5|14498|14478|6
1585935900000|2020-04-03 17:45:00|14506.4|14486.4|14510.5|14490.5|14513.9|14493.9|14501.4|14481.4|7
1585936200000|2020-04-03 17:50:00|14508.7|14488.7|14508|14488|14509.6|14489.6|14506.4|14486.4|5
1585936500000|2020-04-03 17:55:00|14506.3|14486.3|14506.3|14486.3|14506.3|14486.3|14504.7|14484.7|8
1585936800000|2020-04-03 18:00:00|14504.7|14484.7|14504.7|14484.7|14504.7|14484.7|14503.1|14483.1|3
1585937100000|2020-04-03 18:05:00|14493.2|14473.2|14489.8|14469.8|14493.2|14473.2|14488.2|14468.2|2
1585937400000|2020-04-03 18:10:00|14496.3|14476.3|14503.8|14483.8|14504.6|14484.6|14496.3|14476.3|7
1585937700000|2020-04-03 18:15:00|14502.2|14482.2|14507.3|14487.3|14507.3|14487.3|14492.3|14472.3|12
1586131200000|2020-04-06 00:00:00|14544.7|14484.7|14535.3|14495.3|14544.7|14495.3|14530.7|14483.2|3
1586131500000|2020-04-06 00:05:00|14533.7|14493.7|14535.3|14495.3|14536.8|14496.8|14533.7|14493.7|0
1586131800000|2020-04-06 00:10:00|14549.9|14489.9|14533.1|14513.1|14554.4|14515.6|14533.1|14489.9|4
1586132100000|2020-04-06 00:15:00|14537.6|14517.6|14537.6|14517.6|14537.6|14517.6|14537.6|14517.6|0
1586132400000|2020-04-06 00:20:00|14539.2|14519.2|14551.3|14531.3|14553.8|14533.8|14539.2|14519.2|5
1586132700000|2020-04-06 00:25:00|14552.8|14532.8|14549.7|14529.7|14555.3|14535.3|14546.7|14526.7|1
1586133000000|2020-04-06 00:30:00|14551.6|14531.6|14552.6|14532.6|14554.1|14534.1|14551.6|14531.6|2
1586133300000|2020-04-06 00:35:00|14550.7|14530.7|14553.6|14533.6|14553.6|14533.6|14544.5|14524.5|1
1586133600000|2020-04-06 00:40:00|14558.2|14538.2|14561.2|14541.2|14561.2|14541.2|14552.2|14532.2|6
1586133900000|2020-04-06 00:45:00|14547.6|14527.6|14552.2|14532.2|14552.2|14532.2|14547.6|14527.6|3
1586134200000|2020-04-06 00:50:00|14550.6|14530.6|14550.6|14530.6|14550.6|14530.6|14550.6|14530.6|0
1586135400000|2020-04-06 01:10:00|14561.1|14541.1|14561.1|14541.1|14561.1|14541.1|14561.1|14541.1|4
1586135700000|2020-04-06 01:15:00|||||||||1
1586137200000|2020-04-06 01:40:00|||||||||1
1586137500000|2020-04-06 01:45:00|14561|14541|14561|14541|14561|14541|14561|14541|3
1586137800000|2020-04-06 01:50:00|14566.6|14546.6|14596.7|14556.7|14596.7|14568.8|14566.6|14546.6|21
1586138100000|2020-04-06 01:55:00|14595.2|14555.2|14592.5|14552.5|14595.2|14555.2|14588.7|14548.7|1
1586179800000|2020-04-06 13:30:00|14606.4|14566.4|14615.8|14595.8|14632.4|14603.4|14601.7|14565.9|73
1586180100000|2020-04-06 13:35:00|14617.3|14597.3|14602.3|14582.3|14618.9|14598.9|14599.3|14558.3|12
1586180400000|2020-04-06 13:40:00|14603.3|14583.3|14594.8|14574.8|14607.3|14587.3|14584.7|14564.7|13
1586180700000|2020-04-06 13:45:00|14593.3|14573.3|14573.3|14553.3|14593.3|14573.3|14558.3|14538.3|6
1586181000000|2020-04-06 13:50:00|14570.3|14550.3|14605.3|14585.3|14617.3|14597.3|14566.3|14546.3|30
1586181300000|2020-04-06 13:55:00|14602.8|14582.8|14602.8|14582.8|14604.3|14584.3|14602.8|14582.8|3
1586181600000|2020-04-06 14:00:00|14601.8|14581.8|14619.3|14599.3|14624.3|14604.3|14601.8|14581.8|26
1586181900000|2020-04-06 14:05:00|14619.2|14599.2|14620.7|14600.7|14620.7|14600.7|14604.7|14584.7|4
1586182200000|2020-04-06 14:10:00|14622.3|14602.3|14617.7|14597.7|14643.2|14623.2|14615.2|14595.2|21
1586182500000|2020-04-06 14:15:00|14625.2|14605.2|14617.2|14597.2|14626.7|14606.7|14617.2|14597.2|4
1586182800000|2020-04-06 14:20:00|14616.2|14596.2|14616.2|14596.2|14616.2|14596.2|14616.2|14596.2|3
1586183100000|2020-04-06 14:25:00|14603.7|14583.7|14619.7|14599.7|14619.7|14599.7|14603.7|14583.7|9
1586183400000|2020-04-06 14:30:00|14613.1|14593.1|14613.1|14593.1|14613.1|14593.1|14613.1|14593.1|6
1586183700000|2020-04-06 14:35:00|14610.2|14590.2|14592.1|14572.1|14610.2|14590.2|14588.7|14568.7|15
1586184000000|2020-04-06 14:40:00|14593.1|14573.1|14601.1|14581.1|14602.1|14582.1|14593.1|14573.1|2
1586184300000|2020-04-06 14:45:00|14586.1|14566.1|14603.6|14583.6|14609.6|14583.6|14575.6|14555.6|11
1586184600000|2020-04-06 14:50:00|14606.1|14586.1|14617.1|14597.1|14618.6|14598.6|14606.1|14586.1|7
1586184900000|2020-04-06 14:55:00|14615.6|14595.6|14613.6|14593.6|14616.1|14596.1|14609.6|14589.6|15
1586185200000|2020-04-06 15:00:00|14612.1|14592.1|14611.1|14591.1|14612.1|14592.1|14604.6|14584.6|6
1586185500000|2020-04-06 15:05:00|14612.6|14592.6|14617.1|14597.1|14617.1|14597.1|14612.6|14592.6|3
1586185800000|2020-04-06 15:10:00|14617|14597|14617|14597|14617|14597|14617|14597|4
1586186100000|2020-04-06 15:15:00|14614.5|14594.5|14614.5|14594.5|14618.6|14598.6|14614.5|14594.5|7
1586186400000|2020-04-06 15:20:00|||||||||4
1586186700000|2020-04-06 15:25:00|14615.5|14595.5|14621|14601|14621|14601|14614.5|14594.5|10
1586187000000|2020-04-06 15:30:00|14627|14607|14634.5|14614.5|14637|14617|14627|14607|52
1586187300000|2020-04-06 15:35:00|14633.5|14613.5|14633.5|14613.5|14636|14616|14633.5|14613.5|6
1586187600000|2020-04-06 15:40:00|14636|14616|14637|14617|14637|14617|14636|14616|5
1586187900000|2020-04-06 15:45:00|||||||||5
1586188200000|2020-04-06 15:50:00|14636.9|14616.9|14636.9|14616.9|14636.9|14616.9|14636.9|14616.9|6
1586188500000|2020-04-06 15:55:00|14636.4|14616.4|14637.4|14617.4|14637.4|14617.4|14635.9|14615.9|9
1586188800000|2020-04-06 16:00:00|14635.9|14615.9|14625.9|14605.9|14637.4|14617.4|14625.9|14605.9|10
1586189100000|2020-04-06 16:05:00|14628.4|14608.4|14615.9|14595.9|14630.9|14610.9|14615.9|14595.9|9
1586189400000|2020-04-06 16:10:00|14618.9|14598.9|14615.9|14595.9|14618.9|14598.9|14615.9|14595.9|6
1586189700000|2020-04-06 16:15:00|14617.4|14597.4|14615.9|14595.9|14623.4|14603.4|14615.9|14595.9|15
1586190000000|2020-04-06 16:20:00|14584.4|14564.4|14594.9|14574.9|14598.4|14578.4|14584.4|14564.4|10
1586190300000|2020-04-06 16:25:00|14596.4|14576.4|14590.9|14570.9|14596.4|14576.4|14590.9|14570.9|10
1586190600000|2020-04-06 16:30:00|14592.4|14572.4|14596.9|14576.9|14600.4|14580.4|14592.4|14572.4|6
1586190900000|2020-04-06 16:35:00|14598.4|14578.4|14597.4|14577.4|14598.4|14578.4|14595.4|14575.4|6
1586191200000|2020-04-06 16:40:00|14595.9|14575.9|14600.8|14580.8|14603.8|14583.8|14594.9|14574.9|6
1586191500000|2020-04-06 16:45:00|14599.8|14579.8|14608.3|14588.3|14608.3|14588.3|14599.8|14579.8|7
1586191800000|2020-04-06 16:50:00|14610.8|14590.8|14610.8|14590.8|14610.8|14590.8|14610.8|14590.8|2
1586192100000|2020-04-06 16:55:00|14612.8|14592.8|14613.8|14593.8|14613.8|14593.8|14612.8|14592.8|8
1586192400000|2020-04-06 17:00:00|||||||||3
1586192700000|2020-04-06 17:05:00|14612.8|14592.8|14613.8|14593.8|14613.8|14593.8|14612.8|14592.8|9
1586193000000|2020-04-06 17:10:00|||||||||3
1586193300000|2020-04-06 17:15:00|14618.2|14598.2|14633.7|14613.7|14633.7|14613.7|14618.2|14598.2|16
1586193600000|2020-04-06 17:20:00|14632.7|14612.7|14640.2|14620.2|14640.2|14620.2|14632.7|14612.7|7
1586193900000|2020-04-06 17:25:00|14639.2|14619.2|14646.7|14626.7|14649.2|14629.2|14639.2|14619.2|27
1586194200000|2020-04-06 17:30:00|14639.2|14619.2|14644.2|14624.2|14644.2|14624.2|14632.7|14612.7|7
1586194500000|2020-04-06 17:35:00|14641.2|14621.2|14636.7|14616.7|14641.2|14621.2|14634.2|14614.2|8
1586194800000|2020-04-06 17:40:00|14638.2|14618.2|14644.2|14624.2|14644.2|14624.2|14638.2|14618.2|5
1586195100000|2020-04-06 17:45:00|14642.7|14622.7|14641.7|14621.7|14642.7|14622.7|14641.7|14621.7|6
1586195400000|2020-04-06 17:50:00|14637.2|14617.2|14627.7|14607.7|14637.2|14617.2|14624.2|14604.2|9
1586195700000|2020-04-06 17:55:00|14627.6|14607.6|14627.6|14607.6|14627.6|14607.6|14627.6|14607.6|9
1586196000000|2020-04-06 18:00:00|14629.1|14609.1|14627.6|14607.6|14631.1|14611.1|14624.6|14604.6|18
1586196300000|2020-04-06 18:05:00|14626.1|14606.1|14624.1|14604.1|14626.1|14606.1|14624.1|14604.1|1
1586196600000|2020-04-06 18:10:00|14617.6|14597.6|14591.1|14571.1|14618.6|14598.6|14588.1|14568.1|13
1586196900000|2020-04-06 18:15:00|14598.1|14578.1|14582.1|14542.1|14599.1|14579.1|14561.1|14531.1|9
1586217600000|2020-04-07 00:00:00|14538.6|14498.6|14504.1|14464.1|14542.6|14498.6|14470.1|14450.1|16
1586218200000|2020-04-07 00:10:00|14506.6|14466.6|14508.6|14468.6|14508.6|14468.6|14506.6|14466.6|1
1586218500000|2020-04-07 00:15:00|14506.6|14466.6|14506.6|14466.6|14506.6|14466.6|14506.6|14466.6|1
1586218800000|2020-04-07 00:20:00|14504.1|14464.1|14504.1|14464.1|14504.1|14464.1|14504.1|14464.1|1
1586219100000|2020-04-07 00:25:00|14505.1|14465.1|14506.1|14466.1|14506.1|14466.1|14505.1|14465.1|0
1586219400000|2020-04-07 00:30:00|14507.6|14467.6|14504.6|14464.6|14507.6|14467.6|14504.6|14464.6|2
1586219700000|2020-04-07 00:35:00|14500.5|14460.5|14504.5|14464.5|14504.5|14464.5|14500.5|14460.5|0
1586220000000|2020-04-07 00:40:00|14503|14463|14503|14463|14503|14463|14501.5|14461.5|1
1586220300000|2020-04-07 00:45:00|14501.5|14461.5|14501.5|14461.5|14501.5|14461.5|14501.5|14461.5|0
1586220600000|2020-04-07 00:50:00|14532.5|14472.5|14535|14475|14535|14475|14532.5|14472.5|2
1586220900000|2020-04-07 00:55:00|14526.9|14506.9|14558.4|14518.4|14558.4|14518.4|14526.9|14506.9|5
1586221800000|2020-04-07 01:10:00|14560.4|14520.4|14560.4|14520.4|14560.4|14520.4|14560.4|14520.4|0
1586222100000|2020-04-07 01:15:00|14558.9|14518.9|14560.4|14500.4|14565.4|14525.4|14555.4|14495.4|4
1586222400000|2020-04-07 01:20:00|14558.4|14498.4|14555.4|14495.4|14558.4|14498.4|14555.4|14495.4|1
1586222700000|2020-04-07 01:25:00|14557.9|14497.9|14558.4|14498.4|14558.4|14498.4|14555.4|14495.4|0
1586223000000|2020-04-07 01:30:00|14559.9|14499.9|14559.9|14499.9|14559.9|14499.9|14559.9|14499.9|0
1586223300000|2020-04-07 01:35:00|14558.9|14498.9|14558.9|14498.9|14558.9|14498.9|14558.9|14498.9|0
1586223600000|2020-04-07 01:40:00|14558.8|14498.8|14558.8|14498.8|14558.8|14498.8|14558.8|14498.8|0
1586223900000|2020-04-07 01:45:00|14559.8|14499.8|14559.8|14499.8|14559.8|14499.8|14559.8|14499.8|0
1586266200000|2020-04-07 13:30:00|14551|14491|14371.1|14351.1|14552.5|14501|14360.1|14332.6|21
1586266500000|2020-04-07 13:35:00|14370.1|14350.1|14223|14163|14404.2|14354.2|14199.9|14147|38
1586266800000|2020-04-07 13:40:00|14206.9|14146.9|14176.4|14156.4|14223.5|14168.9|14151.4|14125.1|29
1586267100000|2020-04-07 13:45:00|14174.9|14154.9|14263|14223|14263|14230.2|14174.9|14147.8|19
1586267400000|2020-04-07 13:50:00|14258|14238|14179.2|14139.2|14265.1|14239|14172.5|14136.7|21
1586267700000|2020-04-07 13:55:00|14197.5|14157.5|14107.5|14047.5|14210|14184.5|14100|14040|15
1586268000000|2020-04-07 14:00:00|14106.1|14046.1|14050.2|14030.2|14106.1|14050|13997.4|13974.8|51
1586268300000|2020-04-07 14:05:00|14049.2|14029.2|14089.6|14049.6|14113.6|14081.1|14046.1|14026.1|50
1586268600000|2020-04-07 14:10:00|14076.6|14056.6|14073.1|14053.1|14108.1|14083.5|14073.1|14053.1|14
1586268900000|2020-04-07 14:15:00|14087.5|14047.5|14081|14061|14099.6|14061|14074.7|14047.5|3
1586269200000|2020-04-07 14:20:00|14082.5|14062.5|14117.5|14057.5|14153.3|14133.3|14082.5|14053.9|29
1586269500000|2020-04-07 14:25:00|14100.1|14060.1|14125|14105|14145|14122.5|14080.6|14057|19
1586269800000|2020-04-07 14:30:00|14127.5|14107.5|14178.9|14158.9|14178.9|14158.9|14127.5|14100.4|16
1586270100000|2020-04-07 14:35:00|14180.4|14160.4|14182.9|14162.9|14212.9|14192.9|14176.4|14154.3|11
1586270400000|2020-04-07 14:40:00|14187.9|14147.9|14206.4|14186.4|14206.4|14186.4|14183.3|14143.3|3
1586270700000|2020-04-07 14:45:00|14205.4|14185.4|14205.3|14185.3|14205.4|14185.4|14202.4|14182.4|3
1586271000000|2020-04-07 14:50:00|14211.4|14191.4|14250.8|14210.8|14250.8|14217.8|14211.4|14191.4|9
1586271300000|2020-04-07 14:55:00|14252.8|14212.8|14286.9|14246.9|14307|14269.5|14251.4|14211.4|24
1586271600000|2020-04-07 15:00:00|14285.5|14245.5|14248.4|14208.4|14285.5|14245.5|14248.4|14191.5|10
1586271900000|2020-04-07 15:05:00|14262.8|14202.8|14255.9|14195.9|14276.5|14233.4|14253.4|14193.4|3
1586272200000|2020-04-07 15:10:00|14254.4|14194.4|14244.8|14184.8|14257.4|14197.4|14243.4|14183.4|4
1586272500000|2020-04-07 15:15:00|14241.9|14181.9|14260.3|14220.3|14263.8|14228.8|14239.4|14179.4|4
1586272800000|2020-04-07 15:20:00|14248.8|14228.8|14291.3|14251.3|14299.8|14264.8|14248.8|14220.3|16
1586273100000|2020-04-07 15:25:00|14300.6|14260.6|14313.8|14293.8|14358.8|14319.8|14300.6|14260.6|22
1586273400000|2020-04-07 15:30:00|14325.2|14285.2|14320.8|14300.8|14325.2|14300.8|14313.8|14285.2|3
1586273700000|2020-04-07 15:35:00|14315.8|14295.8|14316.2|14296.2|14316.3|14296.3|14311.7|14291.7|2
1586274000000|2020-04-07 15:40:00|14321.7|14301.7|14311.2|14291.2|14326.2|14306.2|14296.2|14256.2|11
1586274300000|2020-04-07 15:45:00|14301.1|14281.1|14236.8|14196.8|14301.1|14281.1|14224.8|14181.8|14
1586274600000|2020-04-07 15:50:00|14265.9|14205.9|14297.2|14237.2|14297.2|14241.6|14249.1|14205.9|8
1586274900000|2020-04-07 15:55:00|14294.3|14234.3|14284.1|14224.1|14307.2|14256.8|14284.1|14224.1|5
1586275200000|2020-04-07 16:00:00|14285.6|14225.6|14280.6|14220.6|14287.6|14227.6|14280.6|14220.6|3
1586275500000|2020-04-07 16:05:00|14269.1|14229.1|14260.6|14200.6|14284.1|14229.1|14258.1|14200.6|5
1586275800000|2020-04-07 16:10:00|14260.5|14200.5|14260.5|14200.5|14260.5|14200.5|14260.5|14200.5|2
1586276100000|2020-04-07 16:15:00|14253|14213|14258|14218|14258|14218|14253|14213|5
1586276400000|2020-04-07 16:20:00|14256.6|14216.6|14253|14233|14260.1|14233|14253|14216.6|2
1586276700000|2020-04-07 16:25:00|14251.5|14231.5|14250.1|14230.1|14252.6|14232.6|14250.1|14230.1|6
1586277000000|2020-04-07 16:30:00|14248.6|14228.6|14277.1|14237.1|14278.6|14238.6|14247.6|14214.9|2
1586277300000|2020-04-07 16:35:00|14262.7|14242.7|14258.6|14238.6|14262.7|14242.7|14258.6|14238.6|3
1586277600000|2020-04-07 16:40:00|14257.5|14237.5|14260|14220|14262.5|14242.5|14257.5|14220|3
1586277900000|2020-04-07 16:45:00|14261.5|14221.5|14262.5|14222.5|14262.5|14222.5|14261.5|14221.5|3
1586278200000|2020-04-07 16:50:00|14266.7|14226.7|14274.6|14234.6|14274.6|14234.6|14266.7|14226.7|5
1586278500000|2020-04-07 16:55:00|14271|14231|14265|14225|14271|14231|14265|14225|3
1586278800000|2020-04-07 17:00:00|14263.5|14223.5|14265.6|14225.6|14265.6|14225.6|14263.5|14223.5|3
1586279100000|2020-04-07 17:05:00|14261.2|14221.2|14258.1|14218.1|14261.2|14221.2|14257.1|14217.1|3
1586279400000|2020-04-07 17:10:00|14256.6|14236.6|14256.6|14236.6|14256.6|14236.6|14256.6|14236.6|2
1586279700000|2020-04-07 17:15:00|14256.2|14236.2|14256.2|14236.2|14256.2|14236.2|14251.6|14231.6|3
1586280000000|2020-04-07 17:20:00|14254.7|14234.7|14252.6|14232.6|14256.6|14234.7|14248.1|14216.6|4
1586280300000|2020-04-07 17:25:00|14264.1|14224.1|14258.5|14238.5|14265.5|14238.5|14258.5|14224.1|3
1586280600000|2020-04-07 17:30:00|14260.5|14240.5|14257.6|14237.6|14261.6|14241.6|14252.6|14232.6|3
1586280900000|2020-04-07 17:35:00|14254.1|14234.1|14250.5|14230.5|14255.5|14234.1|14245.1|14215.5|3
1586281200000|2020-04-07 17:40:00|14249|14229|14260.5|14240.5|14260.5|14240.5|14249|14219|6
1586281500000|2020-04-07 17:45:00|14261.5|14241.5|14261.5|14241.5|14261.5|14241.5|14261.5|14241.5|3
1586281800000|2020-04-07 17:50:00|||||||||2
1586282100000|2020-04-07 17:55:00|14266.5|14246.5|14266.5|14246.5|14266.5|14246.5|14266.5|14246.5|4
1586282400000|2020-04-07 18:00:00|14273|14253|14243.6|14223.6|14273|14253|14243.6|14223.6|8
1586282700000|2020-04-07 18:05:00|14246.7|14226.7|14255|14215|14260.4|14235.4|14237.5|14212.9|3
1586283000000|2020-04-07 18:10:00|14254|14214|14252.9|14232.9|14265.4|14235.4|14230.4|14210.4|3
1586283300000|2020-04-07 18:15:00|14258.5|14218.5|14218.9|14198.9|14260.6|14237.9|14211.7|14187.3|43
1586304000000|2020-04-08 00:00:00|14270.2|14210.2|14254.5|14194.5|14271.6|14211.6|14214.5|14184.5|1
1586304300000|2020-04-08 00:05:00|14253.1|14193.1|14254.5|14194.5|14254.5|14194.5|14253.1|14193.1|0
1586305800000|2020-04-08 00:30:00|14254.4|14194.4|14254.4|14194.4|14254.4|14194.4|14254.4|14194.4|0
1586306700000|2020-04-08 00:45:00|14237.2|14197.2|14258.8|14198.8|14261.3|14221.3|14237.2|14189.2|1
1586307000000|2020-04-08 00:50:00|14227.2|14207.2|14259.8|14199.8|14259.8|14231.4|14227.2|14198.8|3
1586307600000|2020-04-08 01:00:00|14258.7|14198.7|14258.7|14198.7|14258.7|14198.7|14258.7|14198.7|0
1586309400000|2020-04-08 01:30:00|14258.6|14198.6|14258.6|14198.6|14258.6|14198.6|14258.6|14198.6|0
1586352600000|2020-04-08 13:30:00|14283.5|14223.5|14207.8|14187.8|14288.5|14229.6|14191.4|14171.4|16
1586352900000|2020-04-08 13:35:00|14205.3|14185.3|14213.2|14173.2|14215.3|14187.8|14205.3|14169.2|0
1586353200000|2020-04-08 13:40:00|14204.6|14184.6|14201.7|14181.7|14204.6|14184.6|14201.7|14181.7|0
1586353500000|2020-04-08 13:45:00|14200.7|14180.7|14189.6|14169.6|14200.7|14180.7|14177.4|14157.4|7
1586353800000|2020-04-08 13:50:00|14188.1|14168.1|14203.5|14183.5|14209.9|14189.9|14188.1|14168.1|12
1586354100000|2020-04-08 13:55:00|14212|14172|14172.4|14152.4|14212|14184.5|14172.4|14152.4|12
1586354400000|2020-04-08 14:00:00|14168.8|14148.8|14123.8|14103.8|14172.4|14148.8|14115.2|14095.2|32
1586354700000|2020-04-08 14:05:00|14127|14107|14110.9|14070.9|14135.6|14107|14092.7|14061.3|6
1586355000000|2020-04-08 14:10:00|14112|14072|14075.6|14055.6|14112.4|14077.4|14069.5|14049.5|13
1586355300000|2020-04-08 14:15:00|14077|14057|14051.6|14031.6|14094.5|14072|14048.1|14028.1|30
1586355600000|2020-04-08 14:20:00|14048.1|14028.1|13994.8|13974.8|14048.4|14028.1|13994.8|13974.8|52
1586355900000|2020-04-08 14:25:00|13999.8|13979.8|14044.8|14004.8|14073.8|14053.8|13999.8|13979.8|13
1586356200000|2020-04-08 14:30:00|14045.9|14005.9|14063.4|14043.4|14069.5|14043.4|14039.5|14005.9|11
1586356500000|2020-04-08 14:35:00|14059.8|14039.8|14058.4|14018.4|14067|14039.8|14058.4|14018.4|1
1586356800000|2020-04-08 14:40:00|14054.8|14014.8|14050.9|14010.9|14054.8|14029.8|14049.5|14009.5|1
1586357100000|2020-04-08 14:45:00|14036.6|14016.6|14051.9|14011.9|14051.9|14016.6|14034.4|14008.7|2
1586357400000|2020-04-08 14:50:00|14049.8|14009.8|14047.3|14007.3|14050.9|14010.9|14047.3|14007.3|4
1586357700000|2020-04-08 14:55:00|14045.8|14005.8|14045.8|14005.8|14046.9|14006.9|14045.8|14005.8|11
1586358000000|2020-04-08 15:00:00|14035.5|14015.5|14095.1|14075.1|14124.8|14090.8|14033.3|14013.3|25
1586358300000|2020-04-08 15:05:00|14092.6|14072.6|14101.2|14081.2|14108.7|14088.3|14092.6|14057.6|0
1586358600000|2020-04-08 15:10:00|14100.1|14080.1|14080.1|14060.1|14100.1|14080.1|14077.6|14057.6|3
1586358900000|2020-04-08 15:15:00|14082.6|14062.6|14090.1|14070.1|14090.1|14070.1|14082.6|14062.6|0
1586359200000|2020-04-08 15:20:00|14091.1|14071.1|14096.1|14056.1|14097.2|14071.1|14084.7|14056.1|0
1586359500000|2020-04-08 15:25:00|14098.3|14058.3|14097.2|14057.2|14098.3|14059.7|14079.7|14057.2|2
1586359800000|2020-04-08 15:30:00|14085.8|14065.8|14077.2|14057.2|14085.8|14065.8|14076.8|14056.8|1
1586360100000|2020-04-08 15:35:00|14072.5|14052.5|14075|14055|14075|14055|14072.5|14052.5|1
1586360400000|2020-04-08 15:40:00|14076.4|14056.4|14073.6|14053.6|14076.4|14056.4|14073.6|14053.6|1
1586360700000|2020-04-08 15:45:00|14075|14055|14033.9|14013.9|14075|14055|14033.9|14013.9|27
1586361000000|2020-04-08 15:50:00|14032.5|14012.5|14050|14010|14050|14017.1|14032.5|14010|1
1586361300000|2020-04-08 15:55:00|14041.1|14001.1|14042.1|14002.1|14042.5|14011|14028.6|14001.1|4
1586361600000|2020-04-08 16:00:00|14030.7|14010.7|14028.5|14008.5|14030.7|14010.7|14028.5|14008.5|0
1586361900000|2020-04-08 16:05:00|14037.1|13997.1|14043.5|14003.5|14043.5|14012.1|14029.9|13997.1|1
1586362200000|2020-04-08 16:10:00|14032.1|14012.1|14032.1|14012.1|14032.1|14012.1|14032.1|14012.1|1
1586362500000|2020-04-08 16:15:00|14054.2|14014.2|14039.6|14019.6|14054.2|14019.6|14039.6|14014.2|1
1586362800000|2020-04-08 16:20:00|14051|14011|14056.7|14016.7|14056.7|14019.6|14039.6|14011|1
1586363100000|2020-04-08 16:25:00|14050.6|14030.6|14057.1|14017.1|14057.1|14030.6|14048.1|14016.7|3
1586363400000|2020-04-08 16:30:00|14055.6|14015.6|14057|14017|14057|14022|14041.7|14014.2|2
1586363700000|2020-04-08 16:35:00|14048.5|14028.5|14049.5|14029.5|14062.4|14042.4|14048.5|14028.5|1
1586364000000|2020-04-08 16:40:00|||||||||1
1586364300000|2020-04-08 16:45:00|14050.9|14030.9|14058.4|14038.4|14058.4|14038.4|14050.9|14030.9|1
1586364600000|2020-04-08 16:50:00|14067.3|14047.3|14078.8|14038.8|14078.8|14047.3|14067.3|14038.8|2
1586364900000|2020-04-08 16:55:00|14073|14053|14073.7|14053.7|14076.3|14056.3|14073|14053|7
1586365200000|2020-04-08 17:00:00|14070.5|14050.5|14069.4|14049.4|14070.5|14050.5|14069.4|14049.4|4
1586365500000|2020-04-08 17:05:00|14070.5|14050.5|14071.6|14051.6|14071.6|14051.6|14070.5|14050.5|1
1586365800000|2020-04-08 17:10:00|14078.7|14058.7|14081.9|14061.9|14081.9|14061.9|14078.7|14058.7|5
1586366100000|2020-04-08 17:15:00|14075.5|14055.5|14085.5|14065.5|14089.4|14069.4|14075.5|14055.5|5
1586366400000|2020-04-08 17:20:00|14084|14064|14097.6|14077.6|14099.7|14079.7|14081.9|14061.9|4
1586366700000|2020-04-08 17:25:00|14104|14084|14098.6|14078.6|14105.4|14085.4|14091.1|14071.1|6
1586367000000|2020-04-08 17:30:00|14097.2|14077.2|14101.8|14081.8|14105.4|14085.4|14093.6|14073.6|5
1586367300000|2020-04-08 17:35:00|14105.4|14085.4|14105.4|14085.4|14108.9|14088.9|14105.4|14085.4|6
1586367600000|2020-04-08 17:40:00|14103.9|14083.9|14134.3|14114.3|14136.8|14116.8|14103.9|14083.9|18
1586367900000|2020-04-08 17:45:00|14137.1|14117.1|14169.3|14149.3|14181.8|14161.8|14137.1|14117.1|20
1586368200000|2020-04-08 17:50:00|14167.8|14147.8|14173.2|14153.2|14189.6|14158.2|14165.7|14145.7|4
1586368500000|2020-04-08 17:55:00|14171.7|14151.7|14187.1|14167.1|14187.1|14167.1|14157.8|14137.8|9
1586368800000|2020-04-08 18:00:00|14192.1|14172.1|14194.6|14174.6|14199.6|14179.6|14192.1|14172.1|5
1586369100000|2020-04-08 18:05:00|14191.3|14171.3|14186.3|14166.3|14191.3|14171.3|14184.9|14164.9|1
1586369400000|2020-04-08 18:10:00|14184.1|14164.1|14203.4|14183.4|14210.9|14190.9|14182.7|14162.7|8
1586369700000|2020-04-08 18:15:00|14212.6|14192.6|14129.5|14069.5|14235.1|14194.1|14112.3|14054.2|26
1586390400000|2020-04-09 00:00:00|14126.1|14066.1|14179.4|14119.4|14179.4|14119.4|14126.1|14066.1|0
1586390700000|2020-04-09 00:05:00|14166.6|14126.6|14174.4|14114.4|14179.4|14126.6|14166.6|14111.9|0
1586391000000|2020-04-09 00:10:00|14175.8|14115.8|14171.5|14111.5|14175.8|14115.8|14171.5|14111.5|1
1586391300000|2020-04-09 00:15:00|14170.1|14110.1|14167.9|14107.9|14170.1|14110.1|14167.9|14107.9|0
1586392800000|2020-04-09 00:40:00|14169.3|14109.3|14170.3|14110.3|14170.3|14110.3|14166.5|14106.5|0
1586394000000|2020-04-09 01:00:00|14168.9|14108.9|14170.3|14110.3|14170.3|14110.3|14168.9|14108.9|0
1586394900000|2020-04-09 01:15:00|14170.2|14110.2|14170.2|14110.2|14170.2|14110.2|14170.2|14110.2|0
1586396700000|2020-04-09 01:45:00|14170.1|14110.1|14170.1|14110.1|14170.1|14110.1|14170.1|14110.1|0
1586439000000|2020-04-09 13:30:00|14167.1|14107.1|14164.9|14124.9|14173.2|14124.9|14149.1|14095.1|8
1586439300000|2020-04-09 13:35:00|14166|14126|14167.9|14127.9|14168.2|14128.2|14166|14126|5
1586439600000|2020-04-09 13:40:00|14169.3|14129.3|14157.1|14137.1|14170.4|14137.6|14157.1|14129.3|11
1586439900000|2020-04-09 13:45:00|14154.3|14134.3|14121|14081|14157.6|14137.6|14091.5|14061.5|13
1586440200000|2020-04-09 13:50:00|14119.6|14079.6|14134.8|14114.8|14149.8|14114.8|14119.6|14079.6|6
1586440500000|2020-04-09 13:55:00|14136.2|14116.2|14151.2|14131.2|14151.2|14131.2|14136.2|14116.2|0
1586440800000|2020-04-09 14:00:00|14142.9|14122.9|14130.9|14110.9|14142.9|14122.9|14121.8|14062.9|3
1586441100000|2020-04-09 14:05:00|14148.1|14108.1|14148.1|14108.1|14148.1|14108.1|14148.1|14108.1|0
1586441400000|2020-04-09 14:10:00|14146.7|14106.7|14138.1|14118.1|14146.7|14120.6|14138.1|14106.7|1
1586441700000|2020-04-09 14:15:00|14137.8|14117.8|14122.6|14102.6|14137.8|14117.8|14120.3|14100.3|4
1586442000000|2020-04-09 14:20:00|14124.8|14104.8|14138.7|14118.7|14138.7|14118.7|14124.8|14104.8|4
1586442300000|2020-04-09 14:25:00|14144.2|14124.2|14172.3|14152.3|14172.3|14152.3|14144.2|14124.2|8
1586442600000|2020-04-09 14:30:00|14173.4|14153.4|14145.6|14105.6|14182|14162|14129.2|14104.5|12
1586442900000|2020-04-09 14:35:00|14148.4|14108.4|14145|14125|14165|14125|14129.2|14099.2|5
1586443200000|2020-04-09 14:40:00|14146.4|14126.4|14157.5|14137.5|14159.7|14139.7|14146.4|14126.4|2
1586443500000|2020-04-09 14:45:00|14158.6|14138.6|14157.5|14137.5|14158.6|14138.6|14156.1|14136.1|3
1586444100000|2020-04-09 14:55:00|14179.7|14139.7|14178|14158|14182.5|14162.5|14170.2|14139.7|7
1586444400000|2020-04-09 15:00:00|14176.9|14156.9|14153.3|14133.3|14176.9|14156.9|14140|14112.7|12
1586444700000|2020-04-09 15:05:00|14154.4|14134.4|14175.2|14155.2|14178.8|14155.2|14154.4|14133.8|1
1586445000000|2020-04-09 15:10:00|14173.8|14153.8|14170.2|14150.2|14173.8|14153.8|14170.2|14150.2|0
1586445300000|2020-04-09 15:15:00|14168.8|14148.8|14181|14161|14181|14161|14168.8|14148.8|5
1586445600000|2020-04-09 15:20:00|14184.9|14164.9|14187.4|14167.4|14192.1|14172.1|14184.9|14164.9|11
1586445900000|2020-04-09 15:25:00|14186|14166|14181.3|14161.3|14186|14166|14174.9|14154.9|2
1586446500000|2020-04-09 15:35:00|14181.2|14161.2|14181.2|14161.2|14181.2|14161.2|14181.2|14161.2|0
1586446800000|2020-04-09 15:40:00|14183.7|14163.7|14183.7|14163.7|14183.7|14163.7|14183.7|14163.7|1
1586447100000|2020-04-09 15:45:00|14185.1|14165.1|14214.8|14194.8|14221.2|14201.2|14185.1|14165.1|16
1586447400000|2020-04-09 15:50:00|14212.1|14192.1|14188.4|14168.4|14212.1|14192.1|14187.3|14162.3|3
1586447700000|2020-04-09 15:55:00|14189.8|14169.8|14202|14182|14202|14182|14188.4|14161.2|2
1586448000000|2020-04-09 16:00:00|14195.9|14175.9|14194.8|14174.8|14200.9|14175.9|14182.3|14123.7|2
1586448300000|2020-04-09 16:05:00|14198.4|14178.4|14208.4|14188.4|14209.8|14189.8|14198.4|14178.4|0
1586448600000|2020-04-09 16:10:00|14205.6|14185.6|14201.4|14181.4|14205.9|14185.9|14199.8|14179.8|0
1586449200000|2020-04-09 16:20:00|14202.2|14182.2|14199.7|14179.7|14208.4|14188.4|14199.7|14179.7|4
1586449500000|2020-04-09 16:25:00|14198.4|14178.4|14180.8|14160.8|14198.4|14178.4|14180.8|14160.8|5
1586450100000|2020-04-09 16:35:00|14184.2|14164.2|14198.8|14158.8|14198.9|14167.5|14184.2|14156.9|18
1586450700000|2020-04-09 16:45:00|14199.9|14159.9|14197.7|14177.7|14199.9|14178.8|14197.7|14159.9|1
1586451000000|2020-04-09 16:50:00|14199.1|14179.1|14197.7|14177.7|14199.1|14179.1|14197.7|14177.7|2
1586451600000|2020-04-09 17:00:00|14199.1|14179.1|14199|14179|14199.1|14179.1|14199|14179|1
1586451900000|2020-04-09 17:05:00|14203.5|14183.5|14203.5|14183.5|14203.5|14183.5|14203.5|14183.5|1
1586452200000|2020-04-09 17:10:00|14201|14161|14172.4|14152.4|14201|14171|14168.5|14148.5|12
1586452500000|2020-04-09 17:15:00|14177.9|14157.9|14183.5|14163.5|14183.5|14163.5|14177.9|14157.9|3
1586452800000|2020-04-09 17:20:00|14179.3|14159.3|14192.3|14172.3|14192.3|14172.3|14179.3|14159.3|2
1586453100000|2020-04-09 17:25:00|14193.5|14173.5|14193.5|14173.5|14193.5|14173.5|14193.5|14173.5|2
1586453400000|2020-04-09 17:30:00|14204.6|14184.6|14220.9|14200.9|14220.9|14200.9|14204.6|14184.6|8
1586453700000|2020-04-09 17:35:00|14223.4|14203.4|14223.4|14203.4|14223.4|14203.4|14208.4|14188.4|22
1586454000000|2020-04-09 17:40:00|14220.1|14200.1|14230.7|14210.7|14230.7|14210.7|14218.9|14198.9|50
1586454300000|2020-04-09 17:45:00|14230.6|14210.6|14271.4|14251.4|14272.8|14252.8|14228.4|14208.4|14
1586454600000|2020-04-09 17:50:00|14273.7|14253.7|14270.3|14250.3|14273.7|14253.7|14242|14222|12
1586454900000|2020-04-09 17:55:00|14275.3|14255.3|14266.1|14246.1|14275.3|14255.3|14258.6|14238.6|5
1586455200000|2020-04-09 18:00:00|14263.6|14243.6|14358.6|14318.6|14358.6|14318.6|14263.6|14239.7|21
1586455500000|2020-04-09 18:05:00|14354.1|14334.1|14380.8|14360.8|14400.9|14380.9|14354.1|14334.1|37
1586455800000|2020-04-09 18:10:00|14378.1|14358.1|14435.6|14375.6|14435.6|14408.3|14333.1|14284.5|89
1586456100000|2020-04-09 18:15:00|14443.1|14383.1|14420.7|14400.7|14460.1|14436.7|14405.7|14372.3|17
1586736000000|2020-04-13 00:00:00|14344.9|14324.9|14424.9|14364.9|14424.9|14372.4|14317.4|14257.4|3
1586736300000|2020-04-13 00:05:00|14418.7|14358.7|14453.6|14393.6|14454.9|14414.9|14409.9|14358.7|10
1586736600000|2020-04-13 00:10:00|14441.1|14401.1|14454.9|14394.9|14454.9|14401.1|14441.1|14392.4|0
1586736900000|2020-04-13 00:15:00|14481.1|14421.1|14458.6|14398.6|14481.1|14449.9|14458.6|14398.6|4
1586737200000|2020-04-13 00:20:00|14471.1|14411.1|14452.4|14412.4|14472.4|14423.6|14452.4|14411.1|0
1586737500000|2020-04-13 00:25:00|14452.3|14412.3|14452.3|14412.3|14452.3|14412.3|14452.3|14412.3|0
1586737800000|2020-04-13 00:30:00|14463.6|14403.6|14452.3|14412.3|14464.8|14412.3|14452.3|14403.6|1
1586738100000|2020-04-13 00:35:00|14453.6|14413.6|14449.8|14429.8|14464.8|14431.1|14449.8|14404.8|1
1586738400000|2020-04-13 00:40:00|14459.8|14439.8|14451|14431|14459.8|14439.8|14449.8|14429.8|1
1586738700000|2020-04-13 00:45:00|14452.3|14432.3|14451|14431|14452.3|14432.3|14451|14431|0
1586739000000|2020-04-13 00:50:00|14464.8|14444.8|14464.8|14444.8|14464.8|14444.8|14464.8|14444.8|0
1586739300000|2020-04-13 00:55:00|14466|14446|14467.3|14447.3|14467.3|14447.3|14466|14446|1
1586739600000|2020-04-13 01:00:00|14468.5|14448.5|14477.3|14437.3|14477.3|14451|14468.5|14437.3|4
1586739900000|2020-04-13 01:05:00|14461|14421|14463.5|14423.5|14463.5|14423.5|14461|14421|1
1586740500000|2020-04-13 01:15:00|14463.4|14423.4|14463.4|14423.4|14463.4|14423.4|14463.4|14423.4|0
1586740800000|2020-04-13 01:20:00|14462.2|14422.2|14463.4|14423.4|14463.4|14423.4|14462.2|14422.2|1
1586741100000|2020-04-13 01:25:00|14452.2|14432.2|14452.2|14432.2|14452.2|14432.2|14452.2|14432.2|0
1586741400000|2020-04-13 01:30:00|14454.7|14434.7|14452.2|14432.2|14463.4|14434.7|14452.2|14423.4|1
1586741700000|2020-04-13 01:35:00|14452.1|14432.1|14463.4|14423.4|14463.4|14432.1|14452.1|14423.4|1
1586742000000|2020-04-13 01:40:00|14464.6|14424.6|14457.1|14437.1|14465.9|14437.1|14457.1|14424.6|0
1586742900000|2020-04-13 01:55:00|14470.8|14430.8|14470.8|14430.8|14470.8|14430.8|14470.8|14430.8|0
1586784600000|2020-04-13 13:30:00|14465.3|14425.3|14461.5|14441.5|14469|14442.7|14455.3|14425.3|23
1586784900000|2020-04-13 13:35:00|14462.7|14442.7|14471.4|14451.4|14485.1|14457.6|14462.7|14442.6|13
1586785200000|2020-04-13 13:40:00|14474|14454|14467.8|14447.8|14475.2|14455.2|14466.6|14446.6|7
1586785500000|2020-04-13 13:45:00|14461.6|14441.6|14402.8|14362.8|14461.6|14441.6|14369.1|14349.1|10
1586785800000|2020-04-13 13:50:00|14390.4|14370.4|14331.6|14311.6|14394.1|14370.4|14329.1|14281.6|11
1586786100000|2020-04-13 13:55:00|14329.1|14309.1|14354|14334|14371.6|14350.2|14329.1|14295.4|19
1586786400000|2020-04-13 14:00:00|14364|14324|14365.2|14345.2|14367.7|14347.7|14335.3|14307.8|8
1586786700000|2020-04-13 14:05:00|14368.8|14348.8|14362.6|14342.6|14378.8|14351.3|14362.6|14337.6|7
1586787000000|2020-04-13 14:10:00|14365.1|14345.1|14366.3|14346.3|14392.6|14372.6|14365.1|14341.3|17
1586787300000|2020-04-13 14:15:00|14366.2|14346.2|14397.3|14377.3|14417.3|14391|14363.7|14343.7|16
1586787600000|2020-04-13 14:20:00|14394.7|14374.7|14383.6|14363.6|14394.7|14374.7|14383.6|14363.6|0
1586787900000|2020-04-13 14:25:00|14381.1|14361.1|14411.1|14391.1|14428.6|14408.6|14361.1|14341.1|30
1586788200000|2020-04-13 14:30:00|14412.3|14392.3|14389.8|14369.8|14412.3|14392.3|14388.5|14368.5|0
1586788500000|2020-04-13 14:35:00|14391.1|14371.1|14384.9|14364.9|14392.4|14372.4|14384.9|14364.9|2
1586788800000|2020-04-13 14:40:00|14382.4|14362.4|14392.3|14372.3|14392.4|14372.4|14372.5|14352.5|10
1586789100000|2020-04-13 14:45:00|14391|14371|14388.6|14368.6|14391|14371|14388.6|14368.6|1
1586789400000|2020-04-13 14:50:00|14387.3|14367.3|14373.5|14353.5|14387.3|14367.3|14372.3|14339.9|1
1586789700000|2020-04-13 14:55:00|14371.1|14351.1|14392.4|14372.4|14407.3|14387.3|14369.9|14349.9|8
1586790000000|2020-04-13 15:00:00|14386|14366|14326.2|14306.2|14386|14366|14326.2|14306.2|22
1586790300000|2020-04-13 15:05:00|14325|14305|14328.7|14308.7|14363.5|14329.8|14316.4|14296.4|12
1586790600000|2020-04-13 15:10:00|14326.3|14306.3|14361.1|14321.1|14368.6|14321.1|14323.7|14299.9|6
1586790900000|2020-04-13 15:15:00|14359.9|14319.9|14357.4|14337.4|14363.7|14337.4|14352.5|14312.5|6
1586791200000|2020-04-13 15:20:00|14369.8|14329.8|14368.6|14328.6|14369.8|14329.8|14368.6|14328.6|0
1586791500000|2020-04-13 15:25:00|14369.8|14329.8|14369.8|14329.8|14369.8|14329.8|14369.8|14329.8|0
1586791800000|2020-04-13 15:30:00|14371.1|14331.1|14363.6|14343.6|14372.3|14352.3|14363.6|14331.1|2
1586792100000|2020-04-13 15:35:00|14362.3|14342.3|14363.5|14343.5|14382.3|14349.9|14357.2|14337.2|2
1586792700000|2020-04-13 15:45:00|14379.7|14339.7|14372.2|14352.2|14379.7|14352.2|14370.9|14339.7|2
1586793000000|2020-04-13 15:50:00|14371|14351|14368.5|14348.5|14371|14351|14368.5|14348.5|0
1586793300000|2020-04-13 15:55:00|14369.7|14349.7|14367.2|14347.2|14373.4|14353.4|14367.2|14347.2|2
1586793600000|2020-04-13 16:00:00|14366|14346|14351|14331|14375.9|14355.9|14349.7|14329.7|10
1586793900000|2020-04-13 16:05:00|14348.4|14328.4|14357.1|14337.1|14368.4|14348.4|14346|14326|6
1586794200000|2020-04-13 16:10:00|14358.4|14338.4|14358.4|14338.4|14358.4|14338.4|14358.4|14338.4|0
1586794500000|2020-04-13 16:15:00|14359.7|14339.7|14359.7|14339.7|14361|14341|14359.7|14339.7|0
1586794800000|2020-04-13 16:20:00|14375.8|14335.8|14372.1|14332.1|14376|14347.2|14367.2|14332.1|4
1586795100000|2020-04-13 16:25:00|14369.7|14329.7|14352.1|14332.1|14369.7|14333.4|14352.1|14325.9|0
1586795400000|2020-04-13 16:30:00|14353.4|14333.4|14353.4|14333.4|14353.4|14333.4|14353.4|14333.4|0
1586795700000|2020-04-13 16:35:00|||||||||1
1586796000000|2020-04-13 16:40:00|14354.7|14334.7|14372|14352|14372|14352|14354.7|14334.7|1
1586796300000|2020-04-13 16:45:00|14349.7|14329.7|14337.1|14317.1|14349.7|14329.7|14319.7|14299.7|27
1586796600000|2020-04-13 16:50:00|14338.4|14318.4|14338.4|14318.4|14338.4|14318.4|14338.4|14318.4|0
1586796900000|2020-04-13 16:55:00|14332|14312|14322.2|14302.2|14332|14312|14322.2|14302.2|2
1586797200000|2020-04-13 17:00:00|14319.7|14299.7|14320.8|14300.8|14320.8|14300.8|14308.5|14288.5|11
1586797500000|2020-04-13 17:05:00|14322|14302|14324.5|14304.5|14330.9|14310.9|14322|14302|0
1586797800000|2020-04-13 17:10:00|14322.1|14302.1|14320.9|14300.9|14322.1|14302.1|14320.9|14300.9|1
1586798100000|2020-04-13 17:15:00|14323.3|14303.3|14317.1|14297.1|14325.9|14305.9|14317.1|14297.1|1
1586798400000|2020-04-13 17:20:00|14315.8|14295.8|14315.8|14295.8|14315.8|14295.8|14315.8|14295.8|2
1586798700000|2020-04-13 17:25:00|14314.6|14294.6|14317.1|14297.1|14317.1|14297.1|14313.3|14293.3|2
1586799000000|2020-04-13 17:30:00|14324.5|14304.5|14353.2|14333.2|14360.8|14333.2|14324.5|14304.5|10
1586799300000|2020-04-13 17:35:00|14360.8|14320.8|14342.1|14322.1|14360.8|14332|14334.6|14308.2|0
1586799600000|2020-04-13 17:40:00|14344.5|14324.5|14349.6|14329.6|14349.6|14329.6|14344.5|14324.5|0
1586799900000|2020-04-13 17:45:00|14350.8|14330.8|14354.6|14334.6|14357|14337|14349.5|14329.5|8
1586800200000|2020-04-13 17:50:00|14352|14332|14359.5|14339.5|14364.5|14344.5|14352|14332|2
1586800500000|2020-04-13 17:55:00|14360.7|14340.7|14362|14342|14362|14342|14360.7|14340.7|0
1586800800000|2020-04-13 18:00:00|14334.5|14314.5|14337.1|14317.1|14347|14327|14319.6|14299.6|14
1586801100000|2020-04-13 18:05:00|14345.8|14305.8|14241.9|14221.9|14345.8|14310.8|14207.1|14187.1|25
1586801400000|2020-04-13 18:10:00|14239.4|14219.4|14215.7|14195.7|14239.4|14219.4|14209.4|14185.7|13
1586801700000|2020-04-13 18:15:00|14213.3|14193.3|14257|14237|14257|14237|14210.7|14190.7|4
1586822400000|2020-04-14 00:00:00|14266|14206|14286|14226|14286|14226|14264.8|14204.8|0
1586822700000|2020-04-14 00:05:00|14287.2|14227.2|14288.4|14228.4|14288.5|14228.5|14287.2|14227.2|0
1586823000000|2020-04-14 00:10:00|14290.9|14230.9|14290.9|14230.9|14290.9|14230.9|14290.9|14230.9|0
1586823300000|2020-04-14 00:15:00|14289.7|14229.7|14290.9|14230.9|14290.9|14230.9|14288.4|14228.4|0
1586824800000|2020-04-14 00:40:00|14290.8|14230.8|14290.8|14230.8|14290.8|14230.8|14290.8|14230.8|0
1586826000000|2020-04-14 01:00:00|14293.4|14233.4|14298.5|14238.5|14298.6|14238.6|14293.4|14233.4|0
1586827800000|2020-04-14 01:30:00|14299.7|14239.7|14299.7|14239.7|14299.7|14239.7|14299.7|14239.7|0
1586828400000|2020-04-14 01:40:00|14273.8|14213.8|14229.7|14209.7|14273.8|14213.8|14229.7|14209.7|0
1586828700000|2020-04-14 01:45:00|14229.6|14209.6|14229.6|14209.6|14229.6|14209.6|14229.6|14209.6|1
1586829000000|2020-04-14 01:50:00|14279.5|14219.5|14277.1|14217.1|14279.5|14219.5|14277.1|14217.1|3
1586829300000|2020-04-14 01:55:00|14275.9|14215.9|14273.4|14213.4|14275.9|14215.9|14273.4|14213.4|0
1586871000000|2020-04-14 13:30:00|14315.2|14255.2|14332.7|14292.7|14332.7|14292.7|14285.3|14251.2|7
1586871300000|2020-04-14 13:35:00|14331.5|14291.5|14239.9|14219.9|14331.5|14294|14233.5|14211|9
1586871600000|2020-04-14 13:40:00|14241.1|14221.1|14248.8|14228.8|14248.8|14228.8|14241.1|14221.1|0
1586871900000|2020-04-14 13:45:00|14251.5|14231.5|14241.1|14221.1|14251.5|14231.5|14241.1|14221.1|0
1586872200000|2020-04-14 13:50:00|14243.7|14223.7|14237.7|14217.7|14250.1|14230.1|14233.9|14213.9|1
1586872500000|2020-04-14 13:55:00|14238.9|14218.9|14291.4|14271.4|14291.4|14271.4|14238.9|14218.9|5
1586872800000|2020-04-14 14:00:00|14288.9|14268.9|14235.7|14215.7|14303.3|14272.7|14229.3|14204.3|19
1586873100000|2020-04-14 14:05:00|14236.9|14216.9|14244.2|14224.2|14244.2|14224.2|14236.7|14216.7|4
1586873400000|2020-04-14 14:10:00|14243|14223|14163.2|14123.2|14243|14223|14134.8|14114.8|73
1586873700000|2020-04-14 14:15:00|14160.8|14120.8|14207.2|14167.2|14219.4|14178.3|14147|14107.3|7
1586874000000|2020-04-14 14:20:00|14207.1|14167.1|14082.1|14022.1|14207.1|14167.1|14054.6|14021.1|20
1586874300000|2020-04-14 14:25:00|14078.1|14038.1|14110.9|14070.9|14128.8|14088.8|14078.1|14024.6|10
1586874600000|2020-04-14 14:30:00|14096.2|14076.2|14063.4|14023.4|14096.2|14076.2|14050.9|14016.9|38
1586874900000|2020-04-14 14:35:00|14044.7|14024.7|14052.1|14032.1|14060.9|14032.1|14044.7|14020.9|5
1586875200000|2020-04-14 14:40:00|14057.4|14037.4|14039.6|14019.6|14057.4|14037.4|14039.6|14019.6|5
1586875500000|2020-04-14 14:45:00|14044.9|14024.9|14084.8|14044.8|14097.2|14077.2|14044.9|14024.9|6
1586875800000|2020-04-14 14:50:00|14080.9|14040.9|14094.7|14074.7|14115.9|14090.1|14075.6|14040.9|8
1586876100000|2020-04-14 14:55:00|14092.2|14072.2|14095.9|14055.9|14102.5|14072.2|14089.4|14055.9|4
1586876400000|2020-04-14 15:00:00|14087.1|14067.1|14084.7|14064.7|14088.4|14068.4|14084.7|14064.7|0
1586876700000|2020-04-14 15:05:00|14085.9|14065.9|14082.2|14062.2|14085.9|14065.9|14082.2|14062.2|5
1586877000000|2020-04-14 15:10:00|||||||||5
1586877300000|2020-04-14 15:15:00|14087.2|14067.2|14074.6|14054.6|14090.8|14070.8|14074.6|14054.6|13
1586877600000|2020-04-14 15:20:00|14075.8|14055.8|14083.5|14063.5|14089.6|14069.6|14075.8|14055.8|6
1586877900000|2020-04-14 15:25:00|14082.1|14062.1|14082.1|14062.1|14084.6|14064.6|14079.6|14059.6|12
1586878200000|2020-04-14 15:30:00|||||||||1
1586878500000|2020-04-14 15:35:00|14083.3|14063.3|14089.7|14069.7|14089.7|14069.7|14083.3|14063.3|3
1586878800000|2020-04-14 15:40:00|14078.4|14058.4|14072.4|14052.4|14078.4|14058.4|14071.1|14051.1|22
1586879100000|2020-04-14 15:45:00|14073.5|14053.5|14074.9|14054.9|14077.4|14057.4|14073.5|14053.5|6
1586879400000|2020-04-14 15:50:00|14074.8|14054.8|14069.8|14049.8|14074.8|14054.8|14069.8|14049.8|1
1586879700000|2020-04-14 15:55:00|14072.3|14052.3|14072.3|14052.3|14072.3|14052.3|14072.3|14052.3|4
1586880000000|2020-04-14 16:00:00|14071|14051|14056|14036|14076.3|14051|14056|14036|3
1586880300000|2020-04-14 16:05:00|14054.8|14034.8|14062.3|14042.3|14062.3|14042.3|14054.8|14034.8|0
1586880600000|2020-04-14 16:10:00|14068.5|14048.5|14072.3|14052.3|14072.3|14052.3|14068.5|14048.5|3
1586880900000|2020-04-14 16:15:00|||||||||3
1586881500000|2020-04-14 16:25:00|||||||||4
1586881800000|2020-04-14 16:30:00|14073.4|14053.4|14067.1|14047.1|14077.1|14057.1|14067.1|14047.1|7
1586882100000|2020-04-14 16:35:00|14077.7|14057.7|14133.4|14093.4|14139.6|14107.2|14077.7|14057.7|46
1586882400000|2020-04-14 16:40:00|14120.9|14100.9|14127.7|14107.7|14134.7|14107.7|14117.2|14092.1|55
1586882700000|2020-04-14 16:45:00|14126.5|14106.5|14104.9|14084.9|14129|14109|14102.4|14082.4|7
1586883000000|2020-04-14 16:50:00|14105|14085|14103.8|14083.8|14135.1|14115.1|14103.8|14083.8|5
1586883300000|2020-04-14 16:55:00|14102.6|14082.6|14119.8|14099.8|14145.9|14125.9|14100|14080|21
1586883600000|2020-04-14 17:00:00|14118.5|14098.5|14114.8|14094.8|14118.5|14098.5|14112.3|14092.3|1
1586883900000|2020-04-14 17:05:00|14118.7|14098.7|14126.1|14106.1|14126.1|14106.1|14114.8|14094.8|8
1586884200000|2020-04-14 17:10:00|14132.3|14112.3|14137.3|14117.3|14137.3|14117.3|14132.3|14112.3|15
1586884500000|2020-04-14 17:15:00|14132.5|14112.5|14137.3|14117.3|14137.3|14117.3|14132.4|14112.4|7
1586884800000|2020-04-14 17:20:00|||||||||23
1586885100000|2020-04-14 17:25:00|14142.3|14122.3|14148.6|14128.6|14148.6|14128.6|14142.3|14122.3|3
1586885400000|2020-04-14 17:30:00|14149.8|14129.8|14167.4|14147.4|14167.4|14147.4|14149.8|14129.8|4
1586885700000|2020-04-14 17:35:00|14166.1|14146.1|14175.9|14155.9|14175.9|14155.9|14164.8|14144.8|3
1586886000000|2020-04-14 17:40:00|14178.6|14158.6|14162.2|14142.2|14178.6|14158.6|14162.2|14142.2|16
1586886300000|2020-04-14 17:45:00|14159.7|14139.7|14169.7|14149.7|14169.7|14149.7|14142.4|14122.4|6
1586886600000|2020-04-14 17:50:00|14168.4|14148.4|14184.4|14164.4|14184.4|14164.4|14157.1|14137.1|26
1586886900000|2020-04-14 17:55:00|14183.3|14163.3|14194.1|14174.1|14194.1|14174.1|14176.2|14156.2|123
1586887200000|2020-04-14 18:00:00|14192.8|14172.8|14186.8|14166.8|14204|14184|14174.1|14154.1|10
1586887500000|2020-04-14 18:05:00|14188|14168|14180.4|14160.4|14189.1|14169.1|14179.1|14159.1|0
1586887800000|2020-04-14 18:10:00|14179.3|14159.3|14189.4|14169.4|14197.9|14173.8|14177.9|14156.8|11
1586888100000|2020-04-14 18:15:00|14199.3|14179.3|14194.1|14154.1|14199.3|14179.3|14180.6|14152.8|3
1586908800000|2020-04-15 00:00:00|14193.2|14153.2|14190.6|14150.6|14193.2|14153.2|14161.8|14140|0
1586909100000|2020-04-15 00:05:00|14193.1|14153.1|14190.6|14150.6|14193.1|14157.1|14177.1|14150.6|0
1586910600000|2020-04-15 00:30:00|14189.4|14149.4|14189.4|14149.4|14189.4|14149.4|14189.4|14149.4|0
1586910900000|2020-04-15 00:35:00|14177.1|14157.1|14177.1|14157.1|14177.1|14157.1|14177.1|14157.1|0
1586911200000|2020-04-15 00:40:00|14177|14157|14177|14157|14177|14157|14177|14157|0
1586912400000|2020-04-15 01:00:00|14175.8|14155.8|14178.3|14158.3|14178.3|14158.3|14175.8|14155.8|4
1586912700000|2020-04-15 01:05:00|14177.2|14157.2|14175.8|14155.8|14177.2|14157.2|14174.7|14154.7|2
1586913000000|2020-04-15 01:10:00|14178.3|14158.3|14183.3|14123.3|14187.8|14158.3|14175.8|14115.8|0
1586913300000|2020-04-15 01:15:00|14169.1|14149.1|14175.8|14135.8|14183.3|14149.1|14169.1|14123.3|0
1586913600000|2020-04-15 01:20:00|14162.3|14142.3|14164.8|14144.8|14164.8|14144.8|14162.3|14142.3|0
1586913900000|2020-04-15 01:25:00|14169.8|14149.8|14167.3|14147.3|14172.3|14152.3|14164.8|14144.8|0
1586914200000|2020-04-15 01:30:00|14172.3|14152.3|14172.3|14152.3|14172.3|14152.3|14172.3|14152.3|0
1586914500000|2020-04-15 01:35:00|14178.3|14158.3|14178.3|14158.3|14178.3|14158.3|14178.3|14158.3|2
1586914800000|2020-04-15 01:40:00|14175.8|14155.8|14175.7|14155.7|14175.8|14155.8|14175.7|14155.7|0
1586957400000|2020-04-15 13:30:00|14175.9|14155.9|14196.3|14176.3|14208.8|14180|14175|14155|42
1586957700000|2020-04-15 13:35:00|14195|14175|14186.3|14166.3|14195|14175|14177.7|14157.7|19
1586958000000|2020-04-15 13:40:00|14185.2|14165.2|14183.8|14163.8|14185.2|14165.2|14183.8|14163.8|3
1586958300000|2020-04-15 13:45:00|14182.5|14162.5|14166.3|14146.3|14182.5|14162.5|14152.7|14132.7|12
1586958600000|2020-04-15 13:50:00|14165|14145|14161.3|14141.3|14165|14145|14161.3|14141.3|2
1586958900000|2020-04-15 13:55:00|14156.7|14136.7|14159.9|14139.9|14163.8|14143.8|14156.7|14136.7|5
1586959200000|2020-04-15 14:00:00|14158.8|14138.8|14068.1|14048.1|14158.8|14138.8|14064.2|14044.2|15
1586959500000|2020-04-15 14:05:00|14069.2|14049.2|14156.7|14096.7|14156.7|14096.7|14065.6|14045.6|5
1586959800000|2020-04-15 14:10:00|14147.8|14107.8|14146.7|14126.7|14155.3|14128|14119.9|14084.2|8
1586960100000|2020-04-15 14:15:00|14143.3|14123.3|14137.4|14117.4|14173.8|14134.2|14114|14094|18
1586960400000|2020-04-15 14:20:00|14136.3|14116.3|14127.4|14087.4|14143.8|14123.8|14107.4|14087.4|12
1586960700000|2020-04-15 14:25:00|14124.9|14104.9|14143.7|14123.7|14143.7|14123.7|14118.3|14098.3|9
1586961000000|2020-04-15 14:30:00|14142.6|14122.6|14162.4|14142.4|14162.4|14142.4|14142.6|14122.6|7
1586961300000|2020-04-15 14:35:00|14161.2|14141.2|14158.9|14138.9|14161.2|14141.2|14158.9|14138.9|4
1586961600000|2020-04-15 14:40:00|14160.3|14140.3|14164.1|14144.1|14164.1|14144.1|14154.1|14134.1|2
1586961900000|2020-04-15 14:45:00|14171.6|14151.6|14175.5|14135.5|14182.8|14162.8|14170.5|14130.5|7
1586962200000|2020-04-15 14:50:00|14185.3|14145.3|14193|14153|14193|14153|14185.3|14145.3|8
1586962500000|2020-04-15 14:55:00|14185.3|14165.3|14175.5|14155.5|14192.7|14172.7|14175.5|14146.6|8
1586962800000|2020-04-15 15:00:00|14174.1|14154.1|14177.7|14157.7|14180.2|14160.2|14168|14137.5|12
1586963100000|2020-04-15 15:05:00|14176.6|14156.6|14210.2|14190.2|14210.2|14190.2|14175.2|14155.2|9
1586963400000|2020-04-15 15:10:00|14220.2|14200.2|14207.9|14167.9|14232.2|14211.4|14207.9|14167.9|3
1586963700000|2020-04-15 15:15:00|14196.8|14176.8|14225.2|14205.2|14225.4|14205.2|14194.3|14169.3|11
1586964000000|2020-04-15 15:20:00|14226.3|14206.3|14230|14210|14230|14210|14226.3|14206.3|0
1586964300000|2020-04-15 15:25:00|14227.7|14207.7|14242|14222|14242|14222|14224.1|14204.1|8
1586964600000|2020-04-15 15:30:00|14239.8|14219.8|14234.1|14214.1|14248.9|14228.9|14224.8|14204.8|10
1586964900000|2020-04-15 15:35:00|14228.4|14208.4|14215.4|14195.4|14228.4|14208.4|14213.2|14193.2|13
1586965200000|2020-04-15 15:40:00|14216.6|14196.6|14248.6|14228.6|14248.9|14228.9|14216.6|14196.6|13
1586965500000|2020-04-15 15:45:00|14251.1|14231.1|14242.7|14222.7|14251.1|14231.1|14242.7|14222.7|6
1586965800000|2020-04-15 15:50:00|14240.4|14220.4|14217.5|14197.5|14240.4|14220.4|14214.1|14194.1|15
1586966100000|2020-04-15 15:55:00|14221.6|14201.6|14224.3|14204.3|14224.3|14204.3|14221.6|14201.6|2
1586966400000|2020-04-15 16:00:00|14224.5|14204.5|14225.8|14205.8|14234.3|14214.3|14224.5|14204.5|2
1586966700000|2020-04-15 16:05:00|14226|14206|14228.3|14208.3|14228.3|14208.3|14226|14206|5
1586967000000|2020-04-15 16:10:00|14230.6|14210.6|14236.7|14216.7|14240.6|14220.6|14229.5|14209.5|3
1586967300000|2020-04-15 16:15:00|14235.6|14215.6|14235.6|14215.6|14235.6|14215.6|14235.6|14215.6|0
1586967600000|2020-04-15 16:20:00|14233.3|14213.3|14232.4|14212.4|14233.3|14213.3|14231|14211|4
1586967900000|2020-04-15 16:25:00|14224.9|14204.9|14219.9|14199.9|14224.9|14204.9|14207.1|14167.1|7
1586968200000|2020-04-15 16:30:00|14227.1|14207.1|14217.3|14197.3|14227.1|14207.1|14208|14188|4
1586968500000|2020-04-15 16:35:00|14213.5|14193.5|14211.9|14191.9|14224.8|14204.8|14208.9|14182.3|7
1586968800000|2020-04-15 16:40:00|14223.2|14203.2|14223.2|14203.2|14223.2|14203.2|14223.2|14203.2|4
1586969100000|2020-04-15 16:45:00|14224.6|14204.6|14224.6|14204.6|14224.6|14204.6|14224.6|14204.6|4
1586969400000|2020-04-15 16:50:00|14225.7|14205.7|14227.1|14207.1|14227.1|14207.1|14225.7|14205.7|0
1586969700000|2020-04-15 16:55:00|14225.9|14205.9|14219.8|14199.8|14225.9|14205.9|14218.4|14198.4|7
1586970000000|2020-04-15 17:00:00|||||||||4
1586970300000|2020-04-15 17:05:00|14224.8|14204.8|14219.8|14199.8|14224.8|14204.8|14219.8|14199.8|0
1586970600000|2020-04-15 17:10:00|14217.3|14197.3|14215|14195|14221.1|14201.1|14205.2|14185.2|15
1586970900000|2020-04-15 17:15:00|14206.3|14186.3|14205.4|14185.4|14206.3|14186.3|14204.1|14184.1|0
1586971200000|2020-04-15 17:20:00|14208.8|14188.8|14208.8|14188.8|14208.8|14188.8|14208.8|14188.8|5
1586971500000|2020-04-15 17:25:00|14212.7|14192.7|14212.7|14192.7|14213.6|14193.6|14209|14189|4
1586971800000|2020-04-15 17:30:00|14216.8|14196.8|14211.8|14191.8|14231.8|14211.8|14209.1|14189.1|20
1586972100000|2020-04-15 17:35:00|14201.8|14181.8|14190.4|14150.4|14214.9|14181.8|14175.6|14142.9|1
1586972400000|2020-04-15 17:40:00|14162.5|14142.5|14184|14164|14189|14166.8|14160|14140|5
1586972700000|2020-04-15 17:45:00|14185.4|14165.4|14185.4|14165.4|14185.4|14165.4|14185.4|14165.4|2
1586973000000|2020-04-15 17:50:00|14186.8|14166.8|14171.7|14151.7|14186.8|14166.8|14166.7|14146.7|3
1586973300000|2020-04-15 17:55:00|14170.6|14150.6|14164.5|14144.5|14172|14152|14164.5|14144.5|5
1586973600000|2020-04-15 18:00:00|14164.4|14144.4|14164.4|14144.4|14164.4|14144.4|14164.4|14144.4|0
1586973900000|2020-04-15 18:05:00|14165.8|14145.8|14117.4|14097.4|14176.7|14154.7|14117.4|14097.4|11
1586974200000|2020-04-15 18:10:00|14121.2|14101.2|14131.9|14111.9|14144.4|14111.9|14121|14080.8|29
1586974500000|2020-04-15 18:15:00|14138.5|14098.5|14144.4|14084.4|14149.2|14129.2|14129|14084.4|5
1586995200000|2020-04-16 00:00:00|14158|14098|14176.1|14116.1|14180.2|14120.2|14156.6|14096.6|12
1586995500000|2020-04-16 00:05:00|14175|14115|14167.7|14107.7|14175|14123.9|14154.3|14107.7|0
1586995800000|2020-04-16 00:10:00|14156.6|14116.6|14156.6|14116.6|14167.7|14116.6|14156.6|14107.7|0
1586996400000|2020-04-16 00:20:00|14157.7|14117.7|14162.7|14122.7|14164.1|14124.1|14157.7|14117.7|1
1586996700000|2020-04-16 00:25:00|14170.2|14110.2|14162.7|14122.7|14170.2|14122.7|14162.7|14110.2|0
1586997000000|2020-04-16 00:30:00|14163.8|14123.8|14172|14132|14172|14132|14163.8|14123.8|0
1586998200000|2020-04-16 00:50:00|14184.3|14124.3|14184.3|14124.3|14184.3|14124.3|14184.3|14124.3|0
1586998500000|2020-04-16 00:55:00|14184.2|14124.2|14176.5|14136.5|14184.2|14148.8|14168.8|14124.2|0
1586998800000|2020-04-16 01:00:00|14172.4|14132.4|14172.4|14132.4|14181.5|14156|14169.1|14114.9|0
1586999100000|2020-04-16 01:05:00|14172.3|14132.3|14172.3|14132.3|14172.3|14132.3|14172.3|14132.3|0
1586999700000|2020-04-16 01:15:00|14174.8|14134.8|14174.8|14134.8|14174.8|14134.8|14174.8|14134.8|0
1587000900000|2020-04-16 01:35:00|14167.3|14147.3|14172.3|14132.3|14172.3|14147.3|14167.3|14132.3|0
1587001200000|2020-04-16 01:40:00|14167.3|14147.3|14172.3|14132.3|14177.8|14152.3|14167.3|14132.3|1
1587001800000|2020-04-16 01:50:00|14176.4|14136.4|14172.2|14132.2|14176.4|14136.4|14172.2|14132.2|0
1587002400000|2020-04-16 02:00:00|14170.9|14130.9|14170.9|14130.9|14170.9|14130.9|14170.9|14130.9|0
1587043800000|2020-04-16 13:30:00|14177|14117|14164.6|14144.6|14203.4|14161.5|14155.7|14117|19
1587044100000|2020-04-16 13:35:00|14171.2|14151.2|14233.4|14213.4|14234.2|14214.2|14168.4|14148.4|55
1587044400000|2020-04-16 13:40:00|14231.2|14211.2|14194|14174|14231.2|14211.2|14188.4|14143.1|7
1587044700000|2020-04-16 13:45:00|14192.9|14172.9|14176|14156|14192.9|14172.9|14176|14156|4
1587045000000|2020-04-16 13:50:00|14175.9|14155.9|14177|14157|14200.7|14169.6|14159.3|14139.3|9
1587045300000|2020-04-16 13:55:00|14171.8|14151.8|14180.9|14160.9|14182|14162|14166.5|14136.5|6
1587045600000|2020-04-16 14:00:00|14179.8|14159.8|14182|14162|14182|14162|14169.8|14149.8|45
1587045900000|2020-04-16 14:05:00|14183.1|14163.1|14170.6|14150.6|14183.1|14163.1|14160.9|14140.9|5
1587046200000|2020-04-16 14:10:00|14175.6|14155.6|14182|14162|14182|14162|14175.6|14155.6|5
1587046500000|2020-04-16 14:15:00|14182.3|14162.3|14182.3|14162.3|14182.3|14162.3|14182.3|14162.3|5
1587046800000|2020-04-16 14:20:00|14183.4|14163.4|14180.9|14160.9|14183.4|14163.4|14180.9|14160.9|4
1587047100000|2020-04-16 14:25:00|14179.8|14159.8|14192.3|14172.3|14193.4|14173.4|14179.8|14159.8|5
1587047400000|2020-04-16 14:30:00|14193.4|14173.4|14192.3|14172.3|14193.4|14173.4|14192.3|14172.3|3
1587047700000|2020-04-16 14:35:00|14193.4|14173.4|14200.9|14180.9|14202|14182|14193.4|14173.4|7
1587048000000|2020-04-16 14:40:00|14200.8|14180.8|14200.8|14180.8|14200.8|14180.8|14200.8|14180.8|0
1587048300000|2020-04-16 14:45:00|14195.5|14175.5|14196.9|14176.9|14199.4|14179.4|14192.2|14172.2|7
1587048600000|2020-04-16 14:50:00|14195.8|14175.8|14195.8|14175.8|14195.8|14175.8|14195.8|14175.8|54
1587048900000|2020-04-16 14:55:00|14201.9|14181.9|14200.8|14180.8|14201.9|14181.9|14198.3|14178.3|3
1587049200000|2020-04-16 15:00:00|14199.7|14179.7|14199.7|14179.7|14199.7|14179.7|14199.7|14179.7|3
1587049500000|2020-04-16 15:05:00|||||||||17
1587049800000|2020-04-16 15:10:00|14203.3|14183.3|14215.8|14195.8|14215.8|14195.8|14203.3|14183.3|23
1587050100000|2020-04-16 15:15:00|14217.2|14197.2|14217.2|14197.2|14219.7|14199.7|14217.2|14197.2|9
1587050400000|2020-04-16 15:20:00|14221.9|14201.9|14219.7|14199.7|14221.9|14201.9|14219.7|14199.7|7
1587050700000|2020-04-16 15:25:00|14218.3|14198.3|14218|14198|14220.8|14200.8|14217.2|14197.2|17
1587051000000|2020-04-16 15:30:00|14216.9|14196.9|14216.8|14196.8|14216.9|14196.9|14214.4|14194.4|3
1587051300000|2020-04-16 15:35:00|14214.3|14194.3|14224|14204|14224|14204|14212.9|14192.9|91
1587051600000|2020-04-16 15:40:00|14221.2|14201.2|14212.3|14192.3|14222.6|14202.6|14204.8|14184.8|17
1587051900000|2020-04-16 15:45:00|14210.9|14190.9|14210.9|14190.9|14210.9|14190.9|14210.9|14190.9|5
1587052200000|2020-04-16 15:50:00|14203.4|14183.4|14195.9|14175.9|14204.5|14184.5|14193.4|14173.4|9
1587052500000|2020-04-16 15:55:00|14194.8|14174.8|14187|14167|14194.8|14174.8|14185.9|14165.9|7
1587052800000|2020-04-16 16:00:00|14184.2|14164.2|14169.8|14149.8|14184.2|14164.2|14163.4|14143.4|80
1587053100000|2020-04-16 16:05:00|14174.2|14154.2|14178.4|14158.4|14178.4|14158.4|14174.2|14154.2|3
1587053400000|2020-04-16 16:10:00|14179.5|14159.5|14182.3|14162.3|14183.4|14163.4|14178.4|14158.4|6
1587053700000|2020-04-16 16:15:00|14177.9|14157.9|14173.7|14153.7|14177.9|14157.9|14168.4|14148.4|5
1587054000000|2020-04-16 16:20:00|14175.9|14155.9|14173|14153|14177.3|14157.3|14173|14153|7
1587054300000|2020-04-16 16:25:00|14174.4|14154.4|14178.3|14158.3|14179.4|14159.4|14173|14153|47
1587054600000|2020-04-16 16:30:00|14180.5|14160.5|14183.3|14163.3|14185.8|14165.8|14180.5|14160.5|3
1587054900000|2020-04-16 16:35:00|14184.4|14164.4|14183.3|14163.3|14184.4|14164.4|14183.3|14163.3|3
1587055200000|2020-04-16 16:40:00|14184.4|14164.4|14182.2|14162.2|14184.4|14164.4|14181.9|14161.9|8
1587055500000|2020-04-16 16:45:00|14184.4|14164.4|14193|14173|14193|14173|14177.2|14157.2|6
1587055800000|2020-04-16 16:50:00|14190.8|14170.8|14188.3|14168.3|14190.8|14170.8|14188.3|14168.3|8
1587056100000|2020-04-16 16:55:00|14186.9|14166.9|14179.4|14159.4|14196.6|14176.6|14177.2|14157.2|57
1587056400000|2020-04-16 17:00:00|14178.3|14158.3|14178.3|14158.3|14178.3|14158.3|14178.3|14158.3|1
1587056700000|2020-04-16 17:05:00|14180.8|14160.8|14189.3|14169.3|14196.5|14176.5|14180.8|14160.8|9
1587057000000|2020-04-16 17:10:00|14187.9|14167.9|14198.7|14178.7|14198.7|14178.7|14182.6|14162.6|37
1587057300000|2020-04-16 17:15:00|14193.1|14173.1|14187.6|14167.6|14193.1|14173.1|14175.4|14155.4|6
1587057600000|2020-04-16 17:20:00|14191.5|14171.5|14194|14174|14194.8|14174.8|14191.5|14171.5|7
1587057900000|2020-04-16 17:25:00|||||||||1
1587058200000|2020-04-16 17:30:00|14197.3|14177.3|14199.5|14179.5|14199.5|14179.5|14197.3|14177.3|42
1587058500000|2020-04-16 17:35:00|14202|14182|14213.4|14193.4|14224.5|14204.5|14202|14174.8|7
1587058800000|2020-04-16 17:40:00|14212.3|14192.3|14204.5|14184.5|14212.3|14192.3|14184.8|14164.8|16
1587059100000|2020-04-16 17:45:00|14204.4|14184.4|14204.4|14184.4|14204.4|14184.4|14204.4|14184.4|2
1587059400000|2020-04-16 17:50:00|14207.2|14187.2|14210|14190|14210|14190|14207.2|14187.2|43
1587059700000|2020-04-16 17:55:00|14214.2|14194.2|14216.1|14196.1|14217.5|14197.5|14213.9|14193.9|4
1587060000000|2020-04-16 18:00:00|14215|14195|14213.9|14193.9|14216.4|14196.4|14212.8|14192.8|7
1587060300000|2020-04-16 18:05:00|14215|14195|14216.1|14196.1|14216.1|14196.1|14215|14195|8
1587060600000|2020-04-16 18:10:00|14215|14195|14217.5|14197.5|14217.5|14197.5|14213.9|14193.9|11
1587060900000|2020-04-16 18:15:00|14218.6|14198.6|14207.5|14187.5|14218.6|14198.6|14207.5|14187.5|14
1587081600000|2020-04-17 00:00:00|14260.7|14200.7|14259.3|14219.3|14260.7|14231.5|14240.7|14200.7|1
1587081900000|2020-04-17 00:05:00|14250.4|14230.4|14236|14216|14250.4|14230.4|14230.4|14210.4|0
1587082200000|2020-04-17 00:10:00|14237.4|14217.4|14248.5|14228.5|14248.5|14228.5|14237.4|14217.4|1
1587082500000|2020-04-17 00:15:00|14249.6|14229.6|14251.8|14231.8|14251.8|14231.8|14249.6|14229.6|0
1587082800000|2020-04-17 00:20:00|14252.9|14232.9|14254.3|14234.3|14254.3|14234.3|14251.8|14231.8|2
1587083100000|2020-04-17 00:25:00|14254.2|14234.2|14254.2|14234.2|14254.2|14234.2|14254.2|14234.2|0
1587083400000|2020-04-17 00:30:00|14253.1|14233.1|14253.1|14233.1|14253.1|14233.1|14253.1|14233.1|0
1587083700000|2020-04-17 00:35:00|14251.7|14231.7|14249.5|14229.5|14251.7|14231.7|14249.5|14229.5|0
1587084000000|2020-04-17 00:40:00|||||||||2
1587084300000|2020-04-17 00:45:00|14245.3|14225.3|14245.3|14225.3|14245.3|14225.3|14245.3|14225.3|0
1587085200000|2020-04-17 01:00:00|14245.2|14225.2|14245.2|14225.2|14245.2|14225.2|14245.2|14225.2|0
1587085800000|2020-04-17 01:10:00|14244.1|14224.1|14242|14222|14244.1|14224.1|14242|14222|0
1587086100000|2020-04-17 01:15:00|14243|14223|14237.4|14217.4|14244.1|14224.1|14237.4|14217.4|0
1587086700000|2020-04-17 01:25:00|14235.9|14215.9|14233.4|14213.4|14235.9|14215.9|14233.4|14213.4|1
1587087600000|2020-04-17 01:40:00|14235.9|14215.9|14238.4|14218.4|14238.4|14218.4|14233.4|14213.4|2
1587087900000|2020-04-17 01:45:00|14237|14217|14235.9|14215.9|14237|14217|14235.9|14215.9|1
1587088200000|2020-04-17 01:50:00|14231.6|14211.6|14236|14216|14236|14216|14231.6|14211.6|9
1587088500000|2020-04-17 01:55:00|14235.9|14215.9|14235.9|14215.9|14235.9|14215.9|14235.9|14215.9|0
1587130200000|2020-04-17 13:30:00|14250.1|14210.1|14252.2|14232.2|14262.9|14232.2|14234|14195.8|13
1587130500000|2020-04-17 13:35:00|14274.3|14234.3|14238.9|14198.9|14286.5|14239.6|14233.6|14173.9|10
1587130800000|2020-04-17 13:40:00|14251.1|14191.1|14293.5|14273.5|14304.6|14273.5|14245|14191.1|7
1587131100000|2020-04-17 13:45:00|14304.6|14264.6|14284.6|14244.6|14310.6|14267.4|14284.2|14244.6|2
1587131400000|2020-04-17 13:50:00|14284.5|14244.5|14266|14246|14284.5|14257.4|14266|14244.5|4
1587131700000|2020-04-17 13:55:00|14268.5|14248.5|14280.2|14260.2|14283.1|14263.1|14268.5|14248.5|9
1587132000000|2020-04-17 14:00:00|14278.1|14258.1|14280.6|14260.6|14283.1|14263.1|14278.1|14258.1|2
1587132300000|2020-04-17 14:05:00|14281.6|14261.6|14275.2|14255.2|14282.7|14262.7|14275.2|14255.2|6
1587132600000|2020-04-17 14:10:00|14277.3|14257.3|14280.5|14260.5|14283|14263|14277.3|14257.3|2
1587132900000|2020-04-17 14:15:00|||||||||1
1587133200000|2020-04-17 14:20:00|||||||||1
1587133500000|2020-04-17 14:25:00|14279.4|14259.4|14280.9|14260.9|14280.9|14260.9|14279.4|14259.4|4
1587133800000|2020-04-17 14:30:00|14283|14263|14285.8|14265.8|14285.9|14265.9|14283|14263|3
1587134100000|2020-04-17 14:35:00|14286.9|14266.9|14287.3|14267.3|14290.8|14270.8|14285.8|14265.8|1
1587134400000|2020-04-17 14:40:00|14285.8|14265.8|14283.3|14263.3|14285.8|14265.8|14283.3|14263.3|1
1587134700000|2020-04-17 14:45:00|14284.7|14264.7|14286.2|14266.2|14286.2|14266.2|14283.3|14263.3|2
1587135000000|2020-04-17 14:50:00|14284.7|14264.7|14284.7|14264.7|14284.7|14264.7|14283.3|14263.3|61
1587135300000|2020-04-17 14:55:00|14286.1|14266.1|14293.3|14273.3|14304.7|14284.7|14286.1|14266.1|7
1587135600000|2020-04-17 15:00:00|14293.2|14273.2|14293.2|14273.2|14293.2|14273.2|14293.2|14273.2|1
1587135900000|2020-04-17 15:05:00|||||||||1
1587136200000|2020-04-17 15:10:00|14288.2|14268.2|14287.1|14267.1|14288.2|14268.2|14287.1|14267.1|1
1587136500000|2020-04-17 15:15:00|14288.6|14268.6|14276.8|14256.8|14291.8|14268.6|14276.8|14250.4|40
1587136800000|2020-04-17 15:20:00|||||||||2
1587137100000|2020-04-17 15:25:00|14279.7|14259.7|14279.7|14259.7|14280.7|14260.7|14279.7|14259.7|2
1587137400000|2020-04-17 15:30:00|14288.9|14248.9|14291.8|14251.8|14291.8|14262.9|14280.7|14248.9|25
1587137700000|2020-04-17 15:35:00|||||||||2
1587138000000|2020-04-17 15:40:00|14279.6|14259.6|14288.6|14268.6|14288.6|14268.6|14279.6|14259.6|3
1587138300000|2020-04-17 15:45:00|14290.7|14270.7|14295|14275|14295|14275|14290.7|14270.7|3
1587138600000|2020-04-17 15:50:00|14298.2|14278.2|14297.5|14277.5|14298.2|14278.2|14295|14275|5
1587138900000|2020-04-17 15:55:00|14287.8|14267.8|14290|14270|14290|14270|14287.8|14267.8|4
1587139200000|2020-04-17 16:00:00|14289.2|14269.2|14291.7|14271.7|14294.2|14274.2|14289.2|14269.2|2
1587139500000|2020-04-17 16:05:00|14296.7|14276.7|14297.7|14277.7|14306.7|14282.7|14293.1|14266.7|49
1587139800000|2020-04-17 16:10:00|14298.8|14278.8|14293.1|14273.1|14298.8|14278.8|14293.1|14273.1|0
1587140100000|2020-04-17 16:15:00|14295.6|14275.6|14294.5|14274.5|14295.6|14275.6|14294.5|14274.5|6
1587140400000|2020-04-17 16:20:00|||||||||2
1587140700000|2020-04-17 16:25:00|||||||||4
1587141000000|2020-04-17 16:30:00|||||||||1
1587141300000|2020-04-17 16:35:00|||||||||2
1587141600000|2020-04-17 16:40:00|14293.4|14273.4|14294.8|14274.8|14294.8|14274.8|14293.4|14273.4|1
1587141900000|2020-04-17 16:45:00|14293.8|14273.8|14290.5|14270.5|14293.8|14273.8|14287.3|14267.3|41
1587142200000|2020-04-17 16:50:00|14284.1|14264.1|14288|14268|14288|14268|14284.1|14264.1|2
1587142500000|2020-04-17 16:55:00|||||||||4
1587142800000|2020-04-17 17:00:00|14287.9|14267.9|14287.9|14267.9|14287.9|14267.9|14287.9|14267.9|1
1587143100000|2020-04-17 17:05:00|||||||||2
1587143400000|2020-04-17 17:10:00|14290|14270|14290|14270|14290|14270|14290|14270|2
1587143700000|2020-04-17 17:15:00|14291.1|14271.1|14296.1|14276.1|14301.1|14281.1|14291.1|14271.1|1
1587144000000|2020-04-17 17:20:00|14297.1|14277.1|14301.1|14281.1|14303.6|14283.6|14297.1|14277.1|0
1587144300000|2020-04-17 17:25:00|14301|14281|14296|14276|14301|14281|14293.5|14273.5|2
1587145200000|2020-04-17 17:40:00|||||||||1
1587145500000|2020-04-17 17:45:00|14297|14277|14353.9|14333.9|14355.3|14335.3|14297|14277|12
1587145800000|2020-04-17 17:50:00|14358.9|14338.9|14357.4|14337.4|14360.3|14340.3|14357.4|14337.4|0
1587146100000|2020-04-17 17:55:00|14355.3|14335.3|14358.4|14338.4|14358.4|14338.4|14355.3|14335.3|0
1587146400000|2020-04-17 18:00:00|14359.9|14339.9|14358.8|14338.8|14359.9|14339.9|14358.8|14338.8|0
1587146700000|2020-04-17 18:05:00|14356.7|14336.7|14345.2|14325.2|14356.7|14336.7|14345.2|14325.2|8
1587147000000|2020-04-17 18:10:00|14357.5|14337.5|14357.4|14337.4|14358.9|14338.9|14323|14293|16
1587147300000|2020-04-17 18:15:00|14358.9|14338.9|14355.3|14335.3|14358.9|14338.9|14345.2|14325.2|7
1587340800000|2020-04-20 00:00:00|14386.6|14366.6|14393.8|14333.8|14393.8|14366.6|14359.4|14299.4|1
1587341100000|2020-04-20 00:05:00|14379.4|14339.4|14379.4|14339.4|14379.4|14339.4|14379.4|14339.4|0
1587341700000|2020-04-20 00:15:00|14376.9|14336.9|14380.9|14340.9|14380.9|14340.9|14376.9|14336.9|1
1587342600000|2020-04-20 00:30:00|14380.8|14340.8|14380.8|14340.8|14380.8|14340.8|14380.8|14340.8|0
1587342900000|2020-04-20 00:35:00|14373.2|14333.2|14392|14352|14392|14352|14367|14333.2|3
1587343200000|2020-04-20 00:40:00|14391|14351|14389.5|14349.5|14391|14351|14389.5|14349.5|0
1587343800000|2020-04-20 00:50:00|||||||||20
1587344100000|2020-04-20 00:55:00|14389.4|14349.4|14389.4|14349.4|14389.4|14349.4|14389.4|14349.4|0
1587344400000|2020-04-20 01:00:00|14406.9|14386.9|14399.4|14359.4|14406.9|14386.9|14399.4|14359.4|2
1587344700000|2020-04-20 01:05:00|14400.4|14360.4|14400.4|14360.4|14400.4|14360.4|14400.4|14360.4|0
1587345000000|2020-04-20 01:10:00|14401.3|14361.3|14401.3|14361.3|14401.3|14361.3|14401.3|14361.3|1
1587345300000|2020-04-20 01:15:00|14396.9|14376.9|14396.9|14376.9|14399.4|14379.4|14396.9|14376.9|2
1587345900000|2020-04-20 01:25:00|14395.1|14355.1|14404.4|14364.4|14404.4|14376.9|14385.1|14355.1|0
1587346200000|2020-04-20 01:30:00|14424.4|14364.3|14421.8|14401.8|14424.4|14404.3|14421.8|14364.3|4
1587346500000|2020-04-20 01:35:00|14435.1|14375.1|14416.8|14376.8|14435.1|14376.8|14415.3|14361.8|1
1587346800000|2020-04-20 01:40:00|14415.3|14375.3|14414.3|14374.3|14415.3|14375.3|14414.3|14374.3|1
1587347700000|2020-04-20 01:55:00|14413.3|14373.3|14411.8|14371.8|14413.3|14373.3|14411.8|14371.8|0
1587348000000|2020-04-20 02:00:00|14416|14356|14416|14356|14416|14356|14416|14356|0
1587389400000|2020-04-20 13:30:00|14418.9|14398.9|14435.4|14395.4|14444.2|14401.1|14409.8|14378|37
1587389700000|2020-04-20 13:35:00|14438.9|14398.9|14453.5|14413.5|14453.5|14413.5|14438.9|14398.9|12
1587390000000|2020-04-20 13:40:00|14454.5|14414.5|14465.7|14425.7|14475.4|14442.6|14453.5|14412.9|15
1587390300000|2020-04-20 13:45:00|14464.7|14424.7|14517.8|14497.8|14528.5|14499.4|14464.7|14424.7|7
1587390600000|2020-04-20 13:50:00|14519.4|14499.4|14513.1|14493.1|14546|14517.2|14505.3|14484.7|55
1587390900000|2020-04-20 13:55:00|14513.7|14493.7|14491.5|14451.5|14534.7|14514.7|14462.5|14442.5|128
1587391200000|2020-04-20 14:00:00|14482.5|14462.5|14509|14489|14515|14489|14482.5|14456.9|3
1587391500000|2020-04-20 14:05:00|14521.5|14501.5|14532.2|14512.2|14532.2|14512.2|14506.5|14486.5|16
1587391800000|2020-04-20 14:10:00|14536.2|14516.2|14550|14530|14556.5|14535|14536.2|14516.2|10
1587392100000|2020-04-20 14:15:00|14548.1|14528.1|14545.6|14525.6|14548.1|14528.1|14545.6|14525.6|5
1587392400000|2020-04-20 14:20:00|14548.4|14528.4|14549|14529|14553.1|14533.1|14544|14524|19
1587392700000|2020-04-20 14:25:00|14548.1|14528.1|14532.4|14512.4|14548.1|14528.1|14518.7|14478.7|12
1587393000000|2020-04-20 14:30:00|14537.1|14517.1|14520.2|14480.2|14544.9|14524.9|14520.2|14480.2|11
1587393300000|2020-04-20 14:35:00|14521.8|14481.8|14506.7|14486.7|14528.6|14494.6|14506.7|14481.7|2
1587393600000|2020-04-20 14:40:00|14508.3|14488.3|14502.3|14482.3|14526.4|14493.9|14502.3|14481.7|9
1587393900000|2020-04-20 14:45:00|14504.2|14484.2|14472.3|14452.3|14506.7|14486.7|14472.3|14452.3|15
1587394200000|2020-04-20 14:50:00|14471.4|14451.4|14471.4|14451.4|14479.8|14459.8|14462.3|14442.3|4
1587394500000|2020-04-20 14:55:00|14468.9|14448.9|14472.9|14432.9|14480.8|14448.9|14448.9|14428.9|9
1587394800000|2020-04-20 15:00:00|||||||||7
1587395100000|2020-04-20 15:05:00|14477.9|14437.9|14474.8|14454.8|14481.3|14454.8|14474.8|14436.3|4
1587395400000|2020-04-20 15:10:00|14475.7|14455.7|14477.3|14457.3|14477.3|14457.3|14475.7|14455.7|1
1587395700000|2020-04-20 15:15:00|14477.2|14457.2|14468.8|14448.8|14477.2|14457.2|14468.8|14448.8|56
1587396000000|2020-04-20 15:20:00|14467.2|14447.2|14472.2|14452.2|14477.2|14457.2|14467.2|14447.2|38
1587396300000|2020-04-20 15:25:00|14467.2|14447.2|14456.3|14436.3|14471.3|14447.2|14446.3|14426.3|8
1587396600000|2020-04-20 15:30:00|14455.3|14435.3|14464.7|14444.7|14472.2|14452.2|14453.8|14433.8|6
1587396900000|2020-04-20 15:35:00|14453.5|14433.5|14459.7|14439.7|14460.6|14440.6|14453.5|14433.5|6
1587397200000|2020-04-20 15:40:00|14460.6|14440.6|14467.2|14447.2|14472.2|14452.2|14460.6|14440.6|10
1587397500000|2020-04-20 15:45:00|14466.2|14446.2|14462.2|14422.2|14466.2|14446.2|14437.2|14410.6|10
1587397800000|2020-04-20 15:50:00|14461.2|14421.2|14461.2|14421.2|14469.9|14444.6|14454|14421.2|6
1587398100000|2020-04-20 15:55:00|14460.3|14420.3|14462.1|14442.1|14462.1|14442.1|14447.8|14417.8|7
1587398400000|2020-04-20 16:00:00|14458.7|14418.7|14456.2|14436.2|14460.2|14436.2|14449.6|14418.7|4
1587398700000|2020-04-20 16:05:00|14457.1|14437.1|14458.7|14438.7|14467.1|14447.1|14457.1|14437.1|6
1587399000000|2020-04-20 16:10:00|14458.6|14438.6|14457.1|14437.1|14458.6|14438.6|14457.1|14437.1|6
1587399300000|2020-04-20 16:15:00|14455.5|14435.5|14458|14438|14459.9|14439.9|14454|14434|4
1587399600000|2020-04-20 16:20:00|14464.9|14444.9|14469.6|14449.6|14469.6|14449.6|14464.9|14444.9|2
1587399900000|2020-04-20 16:25:00|14469.5|14449.5|14444.5|14424.5|14471.1|14449.5|14424.5|14402|10
1587400200000|2020-04-20 16:30:00|14442.7|14422.7|14442|14422|14458.6|14424.5|14418.6|14363.3|20
1587400500000|2020-04-20 16:35:00|14443.6|14423.6|14443.6|14423.6|14447.6|14427.6|14443.6|14423.6|2
1587400800000|2020-04-20 16:40:00|14442.6|14422.6|14441.4|14401.4|14446.1|14422.6|14424.8|14388.6|6
1587401100000|2020-04-20 16:45:00|14442.9|14402.9|14435.1|14395.1|14442.9|14418.5|14423.9|14386|7
1587401400000|2020-04-20 16:50:00|14433.5|14393.5|14423.5|14383.5|14433.5|14393.5|14423.5|14383.5|7
1587401700000|2020-04-20 16:55:00|14412.6|14392.6|14419.4|14399.4|14424.5|14404.5|14407|14378.8|1
1587402000000|2020-04-20 17:00:00|14416.9|14396.9|14411|14391|14423.5|14396.9|14403.5|14383.5|5
1587402300000|2020-04-20 17:05:00|14408.5|14388.5|14406.9|14386.9|14408.5|14388.5|14406.9|14386.9|6
1587402600000|2020-04-20 17:10:00|14406|14386|14411|14371|14413.8|14386|14400|14371|26
1587402900000|2020-04-20 17:15:00|14393.5|14373.5|14410|14390|14410|14390|14392.5|14372.5|65
1587403200000|2020-04-20 17:20:00|14407.5|14387.5|14389.1|14349.1|14420|14392.5|14381.6|14346.6|12
1587403500000|2020-04-20 17:25:00|14386.6|14346.6|14397.5|14377.5|14397.5|14377.5|14369.1|14346.6|7
1587403800000|2020-04-20 17:30:00|14395.9|14375.9|14400|14380|14413.4|14387.5|14395|14373.4|7
1587404100000|2020-04-20 17:35:00|14375.6|14355.6|14390|14350|14390|14370|14375.6|14350|8
1587404400000|2020-04-20 17:40:00|14388.1|14348.1|14352.4|14332.4|14388.1|14350.6|14352.4|14326.2|8
1587404700000|2020-04-20 17:45:00|14351.5|14331.5|14367.4|14347.4|14367.4|14347.4|14351.5|14315.6|6
1587405000000|2020-04-20 17:50:00|14374.9|14334.9|14369.9|14329.9|14374.9|14334.9|14354|14321.5|6
1587405300000|2020-04-20 17:55:00|14357.1|14337.1|14356.5|14316.5|14367.1|14337.1|14356.5|14316.5|2
1587405600000|2020-04-20 18:00:00|14345.5|14325.5|14355.5|14335.5|14360.5|14335.5|14345.5|14318.9|30
1587405900000|2020-04-20 18:05:00|14361.1|14341.1|14358|14338|14361.1|14341.1|14358|14338|5
1587406200000|2020-04-20 18:10:00|14359.6|14339.6|14411.4|14371.4|14420.2|14391.1|14359.6|14338|18
1587406500000|2020-04-20 18:15:00|14413|14373|14415.5|14375.5|14415.5|14375.5|14413|14373|0
1587406800000|2020-04-20 18:20:00|14430.1|14370.1|14430.1|14370.1|14430.1|14370.1|14430.1|14370.1|0
1587427200000|2020-04-21 00:00:00|14444.5|14384.5|14442.9|14382.9|14444.5|14384.5|14442.9|14382.9|0
1587427500000|2020-04-21 00:05:00|14434.1|14374.1|14434.1|14374.1|14434.1|14374.1|14434.1|14374.1|0
1587427800000|2020-04-21 00:10:00|14432.5|14372.5|14427.8|14367.8|14432.5|14372.5|14427.8|14367.8|0
1587428700000|2020-04-21 00:25:00|14425.9|14365.9|14425.9|14365.9|14425.9|14365.9|14425.9|14365.9|0
1587429600000|2020-04-21 00:40:00|14425.8|14365.8|14425.8|14365.8|14425.8|14365.8|14425.8|14365.8|0
1587430800000|2020-04-21 01:00:00|14420.2|14360.2|14358.3|14318.3|14420.2|14360.2|14358.3|14318.3|0
1587431100000|2020-04-21 01:05:00|14353.3|14313.3|14351.7|14291.7|14357.7|14313.3|14348.3|14288.3|1
1587431400000|2020-04-21 01:10:00|14346.7|14286.7|14334.8|14294.8|14364.9|14324.9|14334.8|14286.7|5
1587432000000|2020-04-21 01:20:00|14301.1|14281.1|14263.5|14223.5|14301.1|14281.1|14239.1|14215.6|13
1587432300000|2020-04-21 01:25:00|14261|14221|14248.4|14208.4|14261|14221|14248.4|14208.4|7
1587432600000|2020-04-21 01:30:00|14272.2|14212.2|14380.7|14320.7|14382.5|14334.6|14272.2|14212.2|17
1587433200000|2020-04-21 01:40:00|14382.2|14322.2|14385.4|14325.4|14385.4|14325.4|14382.2|14322.2|0
1587433500000|2020-04-21 01:45:00|14386.9|14326.9|14388.5|14328.5|14388.5|14328.5|14386.9|14326.9|0
1587434100000|2020-04-21 01:55:00|14390|14330|14389.4|14329.4|14390|14330|14389.4|14329.4|0
1587434400000|2020-04-21 02:00:00|14391.2|14331.2|14391.2|14331.2|14391.2|14331.2|14391.2|14331.2|0
1587475800000|2020-04-21 13:30:00|14353.2|14333.2|14397.4|14337.4|14397.4|14357.7|14333.9|14304.8|26
1587476100000|2020-04-21 13:35:00|14398.3|14338.3|14448.8|14408.8|14453.8|14426.5|14390|14338.3|18
1587476400000|2020-04-21 13:40:00|14447.9|14407.9|14444.7|14404.7|14462.4|14417.4|14432.2|14402.4|2
1587476700000|2020-04-21 13:45:00|14440.2|14380.2|14400.8|14380.8|14450.2|14391.3|14376.2|14325.4|18
1587477000000|2020-04-21 13:50:00|14412.6|14372.6|14405.5|14385.5|14420.3|14397.6|14396.2|14372.6|8
1587477300000|2020-04-21 13:55:00|14400.7|14380.7|14408.2|14368.2|14410.5|14380.7|14395.5|14364.1|19
1587477600000|2020-04-21 14:00:00|14396.6|14376.6|14411.9|14391.9|14425.5|14391.9|14396.6|14372.5|1
1587477900000|2020-04-21 14:05:00|14415.1|14395.1|14435.5|14415.5|14443.9|14423.9|14415.1|14389.4|16
1587478200000|2020-04-21 14:10:00|14435.4|14415.4|14518.9|14458.9|14518.9|14474.6|14435.4|14415.4|89
1587478500000|2020-04-21 14:15:00|14517.3|14457.3|14572.8|14532.8|14596.3|14576.3|14515.7|14455.7|46
1587478800000|2020-04-21 14:20:00|14568|14528|14595.1|14575.1|14601.7|14576.7|14556.2|14528|34
1587479100000|2020-04-21 14:25:00|14596.7|14576.7|14594.1|14554.1|14613|14576.7|14583|14550.5|29
1587479400000|2020-04-21 14:30:00|14600.7|14560.7|14614|14574|14614.3|14577.7|14581.5|14552.7|38
1587479700000|2020-04-21 14:35:00|14607.7|14567.7|14590.8|14570.8|14612.4|14582|14590.8|14567|32
1587480000000|2020-04-21 14:40:00|14589|14569|14607.4|14567.4|14607.4|14583.5|14584.7|14559|8
1587480300000|2020-04-21 14:45:00|14604.2|14564.2|14597.5|14557.5|14604.2|14575.1|14595.1|14556.6|6
1587480600000|2020-04-21 14:50:00|14590.2|14570.2|14591.6|14571.6|14616.4|14583.9|14590.2|14554.1|14
1587480900000|2020-04-21 14:55:00|14607.5|14567.5|14611.8|14571.8|14620.9|14571.8|14606.6|14560.9|8
1587481200000|2020-04-21 15:00:00|14616.6|14576.6|14577.1|14557.1|14619.9|14596.7|14572.1|14552.1|97
1587481500000|2020-04-21 15:05:00|14578|14558|14594|14574|14597.9|14574|14577.1|14556.3|25
1587481800000|2020-04-21 15:10:00|14592.4|14572.4|14587.8|14547.8|14629.4|14609.4|14581.9|14547.8|16
1587482100000|2020-04-21 15:15:00|14589.4|14549.4|14611.9|14571.9|14611.9|14582.8|14583.5|14549.4|2
1587482400000|2020-04-21 15:20:00|14612.8|14572.8|14600.2|14560.2|14624.8|14601.4|14595.2|14557.7|19
1587482700000|2020-04-21 15:25:00|14591.1|14571.1|14597.7|14557.7|14600.2|14571.1|14573.6|14553.6|21
1587483000000|2020-04-21 15:30:00|14599.3|14559.3|14597.6|14577.6|14600.2|14577.7|14589.5|14559.3|56
1587483300000|2020-04-21 15:35:00|14594.4|14574.4|14578.2|14558.2|14605.9|14580|14575.7|14555.7|31
1587483600000|2020-04-21 15:40:00|14571.6|14551.6|14580.9|14560.9|14589.1|14569.1|14571.6|14551.6|32
1587483900000|2020-04-21 15:45:00|14580.8|14560.8|14580.8|14560.8|14582.6|14562.6|14579.4|14559.4|3
1587484200000|2020-04-21 15:50:00|14592.6|14552.6|14579.2|14559.2|14597.4|14559.2|14572.4|14545.1|5
1587484500000|2020-04-21 15:55:00|14580.1|14560.1|14595.3|14575.3|14602.6|14582.6|14579.2|14559.2|31
1587484800000|2020-04-21 16:00:00|14591.2|14571.2|14617.6|14597.6|14620.8|14600.8|14591.2|14571.2|25
1587485100000|2020-04-21 16:05:00|14625.8|14585.8|14679.3|14639.3|14679.3|14639.3|14614.4|14585.8|97
1587485400000|2020-04-21 16:10:00|14677.7|14637.7|14662.8|14642.8|14692.8|14663.2|14649.3|14602.7|61
1587485700000|2020-04-21 16:15:00|14665.3|14645.3|14663.1|14643.1|14672.1|14652.1|14651|14626|30
1587486000000|2020-04-21 16:20:00|14666.3|14646.3|14697|14637|14700.2|14651.8|14666.3|14636.1|4
1587486300000|2020-04-21 16:25:00|14678.4|14638.4|14687.6|14647.6|14706.6|14672|14660.2|14630.2|12
1587486600000|2020-04-21 16:30:00|14675.8|14655.8|14661.4|14621.4|14681.7|14658.5|14653.1|14611.4|12
1587486900000|2020-04-21 16:35:00|14663|14623|14658.4|14598.4|14671.5|14626.2|14655.4|14597.5|4
1587487200000|2020-04-21 16:40:00|14652|14592|14661.1|14601.1|14662|14613|14632.1|14592|5
1587487500000|2020-04-21 16:45:00|14659.3|14599.3|14661.9|14601.9|14661.9|14601.9|14657.5|14597.5|0
1587487800000|2020-04-21 16:50:00|14646.5|14606.5|14662.6|14602.6|14665.3|14608.1|14646.5|14602.6|10
1587488100000|2020-04-21 16:55:00|14647|14587|14654.7|14614.7|14655.4|14623.3|14640.4|14586.1|15
1587488400000|2020-04-21 17:00:00|14648.8|14628.8|14675.3|14635.3|14675.3|14649.9|14648.8|14610.4|16
1587488700000|2020-04-21 17:05:00|14676.9|14636.9|14675.4|14635.4|14680.2|14640.2|14673.6|14633.6|7
1587489000000|2020-04-21 17:10:00|14677|14637|14677|14637|14677|14637|14677|14637|0
1587489300000|2020-04-21 17:15:00|14686.6|14646.6|14688.1|14648.1|14689.8|14649.8|14686.6|14646.6|2
1587489600000|2020-04-21 17:20:00|14682.6|14662.6|14697.1|14657.1|14697.1|14677.1|14674.6|14652.1|8
1587489900000|2020-04-21 17:25:00|14693.8|14653.8|14698.8|14658.8|14698.8|14664.2|14683.5|14650.6|15
1587490200000|2020-04-21 17:30:00|14691.3|14671.3|14726.3|14706.3|14738.1|14718.1|14691.3|14667.9|5
1587490500000|2020-04-21 17:35:00|14733.6|14693.6|14731.2|14691.2|14733.6|14703.6|14723.6|14691.2|4
1587490800000|2020-04-21 17:40:00|14723.7|14703.7|14679.4|14659.4|14727.8|14703.7|14674.9|14644.2|8
1587491100000|2020-04-21 17:45:00|14677.8|14657.8|14674.3|14654.3|14706.9|14686.9|14674.3|14641.7|8
1587491400000|2020-04-21 17:50:00|14672.5|14652.5|14671.8|14651.8|14685.2|14654.3|14669.3|14645.2|3
1587491700000|2020-04-21 17:55:00|14674.5|14654.5|14704.3|14664.3|14704.3|14664.3|14674.5|14654.5|3
1587492000000|2020-04-21 18:00:00|14704.2|14664.2|14697.6|14637.6|14704.2|14664.4|14666.5|14626.7|12
1587492300000|2020-04-21 18:05:00|14682.6|14642.6|14672.9|14632.9|14682.6|14642.6|14672.9|14632.9|0
1587492600000|2020-04-21 18:10:00|14674.5|14634.5|14630.2|14610.2|14696.8|14663.4|14622.3|14597.7|36
1587492900000|2020-04-21 18:15:00|14684.5|14624.5|14706.7|14646.7|14715.5|14669.1|14659.1|14607.7|78
1587513600000|2020-04-22 00:00:00|14676.4|14616.4|14652.3|14592.3|14676.4|14616.4|14652.3|14592.3|0
1587513900000|2020-04-22 00:05:00|14654.9|14594.9|14654.9|14594.9|14656.5|14596.5|14654.9|14594.9|0
1587514500000|2020-04-22 00:15:00|14654.8|14594.8|14654.8|14594.8|14654.8|14594.8|14654.8|14594.8|0
1587514800000|2020-04-22 00:20:00|14670.7|14610.7|14670.7|14610.7|14672.3|14612.3|14670.7|14610.7|2
1587515100000|2020-04-22 00:25:00|14669.1|14609.1|14668.9|14608.9|14670.7|14610.7|14668.9|14608.9|0
1587515400000|2020-04-22 00:30:00|14661.3|14641.3|14665.3|14605.3|14681.3|14641.3|14661.3|14605.3|5
1587516000000|2020-04-22 00:40:00|14665.2|14605.2|14664.3|14604.3|14665.2|14605.2|14664.3|14604.3|0
1587516600000|2020-04-22 00:50:00|14664.2|14604.2|14664.2|14604.2|14664.2|14604.2|14664.2|14604.2|0
1587517200000|2020-04-22 01:00:00|14634.7|14594.7|14651.6|14591.6|14669.7|14618.9|14615.6|14590|8
1587517800000|2020-04-22 01:10:00|14651.5|14591.5|14651.5|14591.5|14651.5|14591.5|14651.5|14591.5|0
1587518400000|2020-04-22 01:20:00|14651.4|14591.4|14651.4|14591.4|14651.4|14591.4|14651.4|14591.4|0
1587519000000|2020-04-22 01:30:00|14651.3|14591.3|14651.3|14591.3|14651.3|14591.3|14651.3|14591.3|0
1587519900000|2020-04-22 01:45:00|14651.2|14591.2|14651.2|14591.2|14651.2|14591.2|14651.2|14591.2|0
1587520500000|2020-04-22 01:55:00|14651.1|14591.1|14609.1|14549.1|14673.8|14613.8|14543.5|14509.9|8
1587520800000|2020-04-22 02:00:00|14607.4|14547.4|14607.6|14547.6|14607.6|14547.6|14607.4|14547.4|0
1587562200000|2020-04-22 13:30:00|14652.5|14592.5|14659.9|14599.9|14684.1|14644.1|14614.1|14566.4|36
1587562500000|2020-04-22 13:35:00|14659|14599|14671.7|14611.7|14672.6|14614.9|14646.6|14586.6|0
1587562800000|2020-04-22 13:40:00|14666.8|14606.8|14623.1|14603.1|14670|14618.1|14616.6|14594.8|4
1587563100000|2020-04-22 13:45:00|14620.6|14600.6|14620.6|14600.6|14620.6|14600.6|14620.6|14600.6|0
1587563400000|2020-04-22 13:50:00|14621.4|14601.4|14664.9|14624.9|14673.2|14624.9|14621.4|14595.9|13
1587563700000|2020-04-22 13:55:00|14672.3|14632.3|14656.3|14616.3|14678.9|14645.5|14645.5|14615.5|30
1587564000000|2020-04-22 14:00:00|14669.8|14609.8|14662.5|14642.5|14669.8|14642.5|14643.4|14606.3|50
1587564300000|2020-04-22 14:05:00|14675.9|14635.9|14682.6|14642.6|14686.8|14642.6|14675.9|14626.8|5
1587564600000|2020-04-22 14:10:00|14670.9|14650.9|14671.7|14651.7|14682.6|14651.8|14670.9|14642.6|8
1587564900000|2020-04-22 14:15:00|14674.3|14654.3|14741.7|14721.7|14745.8|14721.7|14674.3|14654.3|4
1587565200000|2020-04-22 14:20:00|14740|14720|14694|14674|14753.3|14733.3|14684.8|14664.8|43
1587565500000|2020-04-22 14:25:00|14694.8|14674.8|14710.9|14690.9|14721|14701|14694.8|14664.3|49
1587566700000|2020-04-22 14:45:00|14703.3|14683.3|14702.4|14682.4|14705.8|14685.8|14702.4|14682.4|1
1587567000000|2020-04-22 14:50:00|14703.2|14683.2|14737.5|14717.5|14743.3|14718.3|14701.6|14681.6|30
1587567300000|2020-04-22 14:55:00|14725|14705|14725.8|14705.8|14735|14715|14715.8|14686.7|2
1587568500000|2020-04-22 15:15:00|14747.7|14727.7|14746.8|14726.8|14751|14731|14739.3|14719.3|6
1587568800000|2020-04-22 15:20:00|14750.2|14730.2|14751.8|14731.8|14751.8|14731.8|14750.2|14730.2|0
1587569100000|2020-04-22 15:25:00|14753.5|14733.5|14791.9|14771.9|14812.6|14791|14749.4|14729.4|18
1587569400000|2020-04-22 15:30:00|14786.9|14746.9|14806.9|14786.9|14825.2|14790.2|14771.9|14738.5|7
1587569700000|2020-04-22 15:35:00|14816|14776|14815.1|14775.1|14842.7|14804.3|14810.1|14771.8|7
1587570000000|2020-04-22 15:40:00|14813.4|14773.4|14879.4|14819.4|14881.1|14828.5|14813.4|14773.4|15
1587570300000|2020-04-22 15:45:00|14878.5|14818.5|14957.6|14917.6|14960.9|14920.9|14878.5|14818.5|15
1587570600000|2020-04-22 15:50:00|14956.7|14916.7|14955|14935|14957.6|14935|14947.6|14907.6|4
1587570900000|2020-04-22 15:55:00|14955.8|14935.8|15092.6|15052.6|15092.6|15052.6|14955.8|14935.8|21
1587571200000|2020-04-22 16:00:00|15094.2|15054.2|15072.5|15032.5|15122.5|15082.5|15072.5|15032.5|13
1587571500000|2020-04-22 16:05:00|15077.5|15037.5|15078.2|15058.2|15095.8|15070.8|15072.4|15037.5|6
1587571800000|2020-04-22 16:10:00|15079.8|15059.8|15106.5|15066.5|15106.5|15078.2|15079.8|15059|10
1587572100000|2020-04-22 16:15:00|15097.4|15077.4|15116.5|15096.5|15130.6|15101.5|15074.8|15051.5|9
1587572400000|2020-04-22 16:20:00|15118.2|15098.2|15121.5|15081.5|15130.6|15110.6|15076.6|15056.4|12
1587572700000|2020-04-22 16:25:00|15118.2|15078.2|15118.2|15078.2|15119.8|15079.8|15107.4|15067.4|9
1587573000000|2020-04-22 16:30:00|15120.7|15080.7|15123.1|15083.1|15138.2|15096.6|15104.9|15064.9|17
1587573300000|2020-04-22 16:35:00|15122.3|15082.3|15163.9|15103.9|15195.7|15155.7|15122.3|15082.3|17
1587573600000|2020-04-22 16:40:00|15162.3|15102.3|15172.2|15152.2|15184.6|15160.6|15131.5|15098.9|32
1587573900000|2020-04-22 16:45:00|15174|15154|15179.2|15139.2|15239.2|15199.2|15172.3|15139.2|22
1587574200000|2020-04-22 16:50:00|15176.8|15136.8|15180.8|15140.8|15190.9|15147.4|15169.3|15128.4|28
1587574500000|2020-04-22 16:55:00|15179.1|15139.1|15177.4|15137.4|15179.2|15149.2|15169.2|15132.5|23
1587574800000|2020-04-22 17:00:00|15170|15130|15161.6|15141.6|15170|15148.3|15141.5|15114.9|19
1587575100000|2020-04-22 17:05:00|15164.2|15144.2|15159.2|15139.2|15172.4|15152.4|15156.8|15136.8|11
1587575400000|2020-04-22 17:10:00|15161.7|15141.7|15239.3|15179.3|15247.9|15219.1|15161.7|15141.7|49
1587575700000|2020-04-22 17:15:00|15231|15171|15238.6|15178.6|15256.2|15196.2|15227.1|15167.1|13
1587576000000|2020-04-22 17:20:00|15238.5|15178.5|15241|15201|15248.5|15201|15238.5|15178.5|0
1587576300000|2020-04-22 17:25:00|15238.7|15218.7|15246.8|15206.8|15258.3|15218.7|15238.7|15206.8|0
1587576600000|2020-04-22 17:30:00|15236|15186.8|15251|15211|15256|15211.7|15223.4|15176|4
1587576900000|2020-04-22 17:35:00|15253.5|15213.5|15258.4|15198.4|15258.5|15216.8|15249.3|15189.4|0
1587577200000|2020-04-22 17:40:00|15260|15200|15255.9|15215.9|15260|15215.9|15245.9|15189.3|1
1587577500000|2020-04-22 17:45:00|15256.7|15216.7|15244.6|15224.6|15256.7|15229.5|15224.5|15184.6|23
1587577800000|2020-04-22 17:50:00|15242.9|15222.9|15238.8|15218.8|15261.9|15231.2|15229.7|15208.8|35
1587578100000|2020-04-22 17:55:00|15237.9|15217.9|15239.7|15219.7|15242.2|15222.2|15232.2|15212.2|5
1587578400000|2020-04-22 18:00:00|15240.5|15220.5|15274.7|15254.7|15281.3|15254.7|15240.5|15220.5|36
1587578700000|2020-04-22 18:05:00|15275.5|15255.5|15231.2|15211.2|15275.5|15255.5|15228.7|15207.1|15
1587579000000|2020-04-22 18:10:00|15229.5|15209.5|15256.7|15216.7|15258.4|15227.6|15229.5|15209.5|7
1587579300000|2020-04-22 18:15:00|15235.1|15215.1|15232.7|15212.7|15258.4|15227.5|15225.2|15181.6|47
1587600000000|2020-04-23 00:00:00|15211.5|15151.5|15246.5|15186.5|15246.6|15186.6|15211.5|15151.5|4
1587600300000|2020-04-23 00:05:00|15233.2|15173.2|15229.8|15169.8|15254.7|15194.7|15229.8|15169.8|3
1587600600000|2020-04-23 00:10:00|15229.7|15169.7|15229.7|15169.7|15229.7|15169.7|15229.7|15169.7|0
1587600900000|2020-04-23 00:15:00|15238.2|15178.2|15265.6|15225.6|15265.6|15232.4|15238.2|15178.2|2
1587601200000|2020-04-23 00:20:00|15267.2|15227.2|15266.3|15206.3|15269.7|15227.2|15263.9|15204.7|0
1587601500000|2020-04-23 00:25:00|15251.4|15231.4|15263.8|15243.8|15263.8|15243.8|15251.4|15231.4|2
1587601800000|2020-04-23 00:30:00|15266.3|15246.3|15257.7|15197.7|15266.3|15246.3|15257.7|15197.7|1
1587602100000|2020-04-23 00:35:00|15259.4|15199.4|15261|15201|15261.1|15201.1|15259.4|15199.4|0
1587602700000|2020-04-23 00:45:00|15260.9|15200.9|15260.9|15200.9|15260.9|15200.9|15260.9|15200.9|0
1587603000000|2020-04-23 00:50:00|15236.1|15176.1|15234.3|15174.3|15236.1|15176.1|15234.3|15174.3|0
1587603300000|2020-04-23 00:55:00|15233.5|15173.5|15231.8|15171.8|15233.5|15173.5|15231.8|15171.8|1
1587603600000|2020-04-23 01:00:00|15233.4|15173.4|15233.4|15173.4|15233.4|15173.4|15233.4|15173.4|0
1587603900000|2020-04-23 01:05:00|15238.4|15178.4|15244.9|15184.9|15245|15185|15238.4|15178.4|0
1587604200000|2020-04-23 01:10:00|15249.9|15189.9|15249.8|15189.8|15249.9|15189.9|15249.8|15189.8|0
1587604800000|2020-04-23 01:20:00|15253.1|15193.1|15253.9|15193.9|15254|15194|15253.1|15193.1|0
1587605100000|2020-04-23 01:25:00|15231.4|15191.4|15245.6|15185.6|15245.6|15191.4|15231.4|15185.6|0
1587605400000|2020-04-23 01:30:00|15253.9|15193.9|15256.4|15196.4|15256.4|15196.4|15253.9|15193.9|1
1587605700000|2020-04-23 01:35:00|15256.3|15196.3|15257.2|15197.2|15257.2|15197.2|15256.3|15196.3|0
1587606000000|2020-04-23 01:40:00|15257.1|15197.1|15251.2|15191.2|15257.1|15197.1|15251.2|15191.2|0
1587606300000|2020-04-23 01:45:00|15250.3|15190.3|15250.3|15190.3|15250.3|15190.3|15250.3|15190.3|0
1587606600000|2020-04-23 01:50:00|15266.9|15206.9|15269.3|15209.3|15269.3|15209.3|15249.5|15189.5|0
1587606900000|2020-04-23 01:55:00|15264.3|15204.3|15251|15191|15264.3|15204.3|15247.8|15187.8|0
1587607200000|2020-04-23 02:00:00|15236.1|15176.1|15236.1|15176.1|15236.1|15176.1|15236.1|15176.1|0
1587648600000|2020-04-23 13:30:00|15275.8|15215.8|15289.9|15229.9|15294|15242.4|15262.4|15204.8|41
1587648900000|2020-04-23 13:35:00|15290.7|15230.7|15308.2|15268.2|15326.6|15306.6|15278.1|15229.9|29
1587649200000|2020-04-23 13:40:00|15316.6|15276.6|15516.4|15476.4|15520.5|15484.7|15316.6|15276.5|49
1587649500000|2020-04-23 13:45:00|15514.7|15474.7|15674.7|15614.7|15767.6|15707.6|15514.7|15474.7|52
1587649800000|2020-04-23 13:50:00|15666.3|15606.3|15696.7|15636.7|15698.5|15638.5|15636.1|15576.1|4
1587650100000|2020-04-23 13:55:00|15695|15635|15673.6|15613.6|15728.9|15690.6|15672.8|15613.6|24
1587650400000|2020-04-23 14:00:00|15674.5|15614.5|15864.9|15804.9|15889.6|15829.6|15672.8|15612.8|15
1587650700000|2020-04-23 14:05:00|15875|15815|15876.5|15816.5|15900|15840|15827.9|15767.9|39
1587651000000|2020-04-23 14:10:00|15871.5|15811.5|15822.7|15762.7|15913.4|15853.4|15686.9|15626.9|143
1587651300000|2020-04-23 14:15:00|15827.8|15767.8|15814.4|15754.4|15836.1|15776.1|15813.6|15753.6|74
1587651600000|2020-04-23 14:20:00|15812.7|15752.7|15789.9|15729.9|15812.7|15752.7|15725.3|15665.3|35
1587651900000|2020-04-23 14:25:00|15788.2|15728.2|15802.4|15742.4|15807.4|15750|15765.9|15728.2|56
1587652200000|2020-04-23 14:30:00|15802.3|15742.3|15797.2|15737.2|15807.3|15747.3|15795.6|15735.6|66
1587652500000|2020-04-23 14:35:00|15802.3|15742.3|15775.4|15715.4|15805.6|15745.6|15775.4|15715.4|19
1587652800000|2020-04-23 14:40:00|15787.9|15727.9|15792.9|15732.9|15804.7|15744.7|15787.9|15727.9|22
1587653100000|2020-04-23 14:45:00|15793.7|15733.7|15792|15732|15793.7|15733.7|15785.3|15725.3|36
1587653400000|2020-04-23 14:50:00|15785.2|15725.2|15793.6|15733.6|15793.6|15733.6|15778.5|15718.5|0
1587653700000|2020-04-23 14:55:00|15793.5|15733.5|15793.5|15733.5|15793.5|15733.5|15793.5|15733.5|1
1587654000000|2020-04-23 15:00:00|15793.4|15733.4|15803.5|15743.5|15803.5|15743.5|15793.4|15733.4|1
1587654300000|2020-04-23 15:05:00|15803.4|15743.4|15801.7|15741.7|15803.4|15743.4|15801.7|15741.7|1
1587654600000|2020-04-23 15:10:00|15803.4|15743.4|15749.6|15689.6|15803.4|15743.4|15726.1|15666.1|47
1587654900000|2020-04-23 15:15:00|15746.2|15686.2|15744.4|15684.4|15747.8|15687.8|15722.6|15662.6|6
1587655200000|2020-04-23 15:20:00|15747.8|15687.8|15739.3|15679.3|15752.8|15692.8|15693.6|15669.3|7
1587655500000|2020-04-23 15:25:00|15737.6|15677.6|15757.7|15697.7|15759.4|15699.4|15729.2|15669.2|25
1587655800000|2020-04-23 15:30:00|15764.4|15704.4|15745.9|15685.9|15776.2|15716.2|15737.5|15677.5|3
1587656100000|2020-04-23 15:35:00|15744.2|15684.2|15771|15711|15771|15711|15744.2|15684.2|4
1587656400000|2020-04-23 15:40:00|15772.7|15712.7|15774.3|15714.3|15774.3|15714.3|15772.7|15712.7|19
1587656700000|2020-04-23 15:45:00|15764.2|15704.2|15759.1|15699.1|15764.2|15704.2|15759.1|15699.1|13
1587657000000|2020-04-23 15:50:00|15779.2|15719.2|15789.2|15729.2|15804.4|15744.4|15779.2|15719.2|2
1587657300000|2020-04-23 15:55:00|15790.9|15730.9|15799.2|15739.2|15800.9|15740.9|15789.2|15729.2|0
1587657600000|2020-04-23 16:00:00|15787.5|15727.5|15792.4|15732.4|15792.5|15732.5|15787.5|15727.5|32
1587657900000|2020-04-23 16:05:00|15790.8|15730.8|15778.9|15718.9|15794.1|15734.1|15778.9|15718.9|20
1587658200000|2020-04-23 16:10:00|15777.2|15717.2|15794|15734|15794|15734|15770.5|15710.5|17
1587658500000|2020-04-23 16:15:00|15793.9|15733.9|15798.9|15738.9|15799|15739|15793.9|15733.9|0
1587658800000|2020-04-23 16:20:00|||||||||2
1587659100000|2020-04-23 16:25:00|15798.8|15738.8|15810.5|15750.5|15810.5|15750.5|15798.8|15738.8|0
1587659400000|2020-04-23 16:30:00|15830.7|15770.7|15820.6|15760.6|15834.1|15774.1|15817.2|15757.2|0
1587659700000|2020-04-23 16:35:00|15820.5|15760.5|15828.9|15768.9|15828.9|15768.9|15820.5|15760.5|5
1587660000000|2020-04-23 16:40:00|15832.2|15772.2|15830.5|15770.5|15832.2|15772.2|15830.5|15770.5|3
1587660300000|2020-04-23 16:45:00|15832.1|15772.1|15830.4|15770.4|15832.1|15772.1|15830.4|15770.4|2
1587660600000|2020-04-23 16:50:00|15833.8|15773.8|15833.7|15773.7|15833.8|15773.8|15833.7|15773.7|5
1587660900000|2020-04-23 16:55:00|15833.6|15773.6|15833.6|15773.6|15833.6|15773.6|15833.6|15773.6|3
1587661200000|2020-04-23 17:00:00|15831.9|15771.9|15836.9|15776.9|15836.9|15776.9|15831.9|15771.9|2
1587661500000|2020-04-23 17:05:00|15836.8|15776.8|15836.8|15776.8|15836.8|15776.8|15836.8|15776.8|5
1587661800000|2020-04-23 17:10:00|15838.5|15778.5|15836.8|15776.8|15838.5|15778.5|15836.8|15776.8|6
1587662100000|2020-04-23 17:15:00|15836.7|15776.7|15830|15770|15836.7|15776.7|15830|15770|4
1587662400000|2020-04-23 17:20:00|15835|15775|15833.3|15773.3|15835|15775|15833.3|15773.3|3
1587662700000|2020-04-23 17:25:00|15833.2|15773.2|15836.5|15776.5|15836.6|15776.6|15833.2|15773.2|17
1587663000000|2020-04-23 17:30:00|15841.6|15781.6|15849.9|15789.9|15849.9|15789.9|15841.5|15781.5|1
1587663300000|2020-04-23 17:35:00|15851.6|15791.6|15831.3|15771.3|15851.6|15791.6|15819.6|15759.6|0
1587663600000|2020-04-23 17:40:00|15826.3|15766.3|15834.6|15774.6|15834.6|15774.6|15826.3|15766.3|3
1587663900000|2020-04-23 17:45:00|15832.9|15772.9|15837.9|15777.9|15837.9|15777.9|15799.3|15739.3|13
1587664200000|2020-04-23 17:50:00|15836.2|15776.2|15836.2|15776.2|15836.2|15776.2|15814.3|15754.3|42
1587664500000|2020-04-23 17:55:00|15847.9|15787.9|15851.2|15791.2|15854.7|15794.7|15839.5|15779.5|13
1587664800000|2020-04-23 18:00:00|15849.6|15789.6|15836|15776|15849.6|15789.6|15836|15776|6
1587665100000|2020-04-23 18:05:00|15842.7|15782.7|15846|15786|15856.2|15796.2|15839.3|15779.3|7
1587665400000|2020-04-23 18:10:00|15842.7|15782.7|15832.5|15772.5|15847.7|15787.7|15830.8|15770.8|3
1587665700000|2020-04-23 18:15:00|15830.8|15770.8|15852.6|15792.6|15852.6|15792.6|15827.4|15767.4|5
1587666000000|2020-04-23 18:20:00|15820.6|15760.6|15820.6|15760.6|15820.6|15760.6|15820.6|15760.6|0
1587686400000|2020-04-24 00:00:00|15883|15823|15955.6|15895.6|16063.1|16003.1|15883|15823|2
1587686700000|2020-04-24 00:05:00|15963.6|15903.6|15901.2|15841.2|15980.6|15920.6|15897.8|15837.8|3
1587687000000|2020-04-24 00:10:00|15897.8|15837.8|15884.5|15824.5|15897.8|15837.8|15874.1|15814.1|4
1587687300000|2020-04-24 00:15:00|15891.7|15831.7|15894.3|15834.3|15894.3|15867.2|15881.4|15831.7|0
1587687600000|2020-04-24 00:20:00|15891.8|15831.8|15874.2|15814.2|15891.8|15831.8|15838.8|15794.8|5
1587687900000|2020-04-24 00:25:00|15874.1|15814.1|15874.1|15814.1|15875.8|15815.8|15873.3|15813.3|4
1587688200000|2020-04-24 00:30:00|15874|15814|15879.3|15819.3|15884.4|15824.4|15867.3|15807.3|3
1587688800000|2020-04-24 00:40:00|15879.2|15819.2|15909.6|15849.6|15912.1|15852.1|15879.2|15819.2|0
1587689100000|2020-04-24 00:45:00|15896|15836|15884.1|15824.1|15896|15836|15884.1|15824.1|0
1587689400000|2020-04-24 00:50:00|15884|15824|15887.4|15827.4|15887.4|15827.4|15884|15824|0
1587689700000|2020-04-24 00:55:00|15888.2|15828.2|15899.1|15839.1|15899.9|15839.9|15888.1|15828.1|0
1587690000000|2020-04-24 01:00:00|15899|15839|15911.5|15851.5|15911.5|15851.5|15899|15839|0
1587690300000|2020-04-24 01:05:00|15911.4|15851.4|15911.4|15851.4|15911.4|15851.4|15911.4|15851.4|0
1587690600000|2020-04-24 01:10:00|15916.5|15856.5|15921|15861|15921|15861|15913.9|15853.9|2
1587690900000|2020-04-24 01:15:00|15921.8|15861.8|15940.7|15880.7|15946.8|15922.1|15921.8|15861.8|6
1587691200000|2020-04-24 01:20:00|15941.5|15881.5|16039.1|15979.1|16041.2|16001.2|15941.4|15881.4|8
1587691500000|2020-04-24 01:25:00|16038.3|15978.3|16036.6|15976.6|16038.4|15978.4|16035|15975|0
1587691800000|2020-04-24 01:30:00|16038.3|15978.3|16040.7|15980.7|16040.7|15980.7|16038.2|15978.2|0
1587692100000|2020-04-24 01:35:00|16040.6|15980.6|16057.4|15997.4|16057.4|16011.4|16038.2|15978.2|0
1587692400000|2020-04-24 01:40:00|16057.3|15997.3|16053.9|15993.9|16061.2|16011.4|16049.6|15992.2|0
1587692700000|2020-04-24 01:45:00|16053.8|15993.8|16056.2|15996.2|16056.2|16021|16040.2|15992.1|0
1587693000000|2020-04-24 01:50:00|16041|16021|16022|16002|16057.7|16021.8|16016.4|15967.1|0
1587693300000|2020-04-24 01:55:00|16037.2|15977.2|16039|15979|16039|16003.6|16017.7|15967.1|2
1587735000000|2020-04-24 13:30:00|15999.5|15979.5|16010.5|15950.5|16036.4|16016.4|15964.2|15904.2|39
1587735300000|2020-04-24 13:35:00|16008.8|15948.8|15963.6|15903.6|16008.8|15948.8|15963.6|15903.6|3
1587735600000|2020-04-24 13:40:00|15965.3|15905.3|15940.4|15880.4|16034.3|15984.3|15907.7|15847.7|4
1587735900000|2020-04-24 13:45:00|15935.2|15875.2|15932.4|15872.4|15957.5|15897.5|15918.9|15867.4|11
1587736200000|2020-04-24 13:50:00|15931.6|15871.6|15872.5|15852.5|15934.8|15880.9|15872.5|15852.5|7
1587736500000|2020-04-24 13:55:00|15874.2|15854.2|15525.4|15465.4|15874.2|15854.2|15525.4|15465.4|44
1587736800000|2020-04-24 14:00:00|15523.6|15463.6|15349.5|15289.5|15523.6|15463.6|15214.7|15177.5|34
1587737100000|2020-04-24 14:05:00|15351.8|15291.8|15425.3|15365.3|15432.7|15372.7|15309.9|15272.6|2
1587737400000|2020-04-24 14:10:00|15423|15363|15271.6|15251.6|15423|15363|15262.1|15223.4|3
1587737700000|2020-04-24 14:15:00|15273.4|15253.4|15276.6|15236.6|15321.1|15278.3|15233.3|15185.6|18
1587738000000|2020-04-24 14:20:00|15276.5|15236.5|15211|15151|15284|15264|15179.1|15143.2|6
1587738300000|2020-04-24 14:25:00|15190.5|15150.5|15016.8|14956.8|15206|15150.5|14964.7|14904.7|12
1587738600000|2020-04-24 14:30:00|15016|14956|15027.4|14967.4|15028.9|14968.9|15012.6|14952.6|1
1587738900000|2020-04-24 14:35:00|15026.6|14966.6|15002.5|14942.5|15026.6|14966.6|14982.3|14940.1|9
1587739200000|2020-04-24 14:40:00|15002.4|14942.4|15058.1|14998.1|15058.1|14999.2|14999.9|14939.9|7
1587739500000|2020-04-24 14:45:00|15055.8|14995.8|15177.3|15117.3|15177.3|15137.8|15045.8|14985.8|19
1587739800000|2020-04-24 14:50:00|15175.6|15115.6|15183.9|15123.9|15232.9|15181.3|15163.5|15106.5|5
1587740100000|2020-04-24 14:55:00|15156.7|15136.7|15219.8|15159.8|15219.8|15159.8|15155|15122.7|3
1587740400000|2020-04-24 15:00:00|15219.7|15159.7|15238.4|15178.4|15277.8|15256.5|15212.2|15152.2|10
1587740700000|2020-04-24 15:05:00|15236.8|15176.8|15247.8|15187.8|15251.9|15191.9|15225.5|15165.5|0
1587741000000|2020-04-24 15:10:00|15247.1|15187.1|15227.8|15167.8|15247.1|15197.1|15217.1|15165.3|2
1587741300000|2020-04-24 15:15:00|15226.2|15166.2|15244.6|15184.6|15244.6|15184.6|15215.2|15155.2|1
1587741600000|2020-04-24 15:20:00|15244.5|15184.5|15248.7|15188.7|15248.7|15188.7|15244.5|15184.5|3
1587741900000|2020-04-24 15:25:00|15250.4|15190.4|15253.3|15213.3|15269.7|15218.9|15234.7|15190.4|9
1587742200000|2020-04-24 15:30:00|15254.1|15214.1|15200.1|15160.1|15261.7|15215.8|15200.1|15153.4|5
1587742500000|2020-04-24 15:35:00|15208.5|15148.5|15176.9|15156.9|15208.5|15162.1|15176.9|15146.8|6
1587742800000|2020-04-24 15:40:00|15186.9|15166.9|15230.4|15170.4|15233.8|15186.9|15186.9|15166.9|4
1587743100000|2020-04-24 15:45:00|15209.8|15169.8|15231.6|15171.6|15240.5|15180.5|15184.8|15164.8|10
1587743400000|2020-04-24 15:50:00|15230.8|15170.8|15207.3|15167.3|15230.8|15176.2|15207|15160.4|24
1587743700000|2020-04-24 15:55:00|15207.2|15167.2|15207.2|15167.2|15208.9|15168.9|15207.2|15167.2|4
1587744000000|2020-04-24 16:00:00|15208.9|15168.9|15210.9|15190.9|15223.4|15192.6|15207.1|15167.1|8
1587744300000|2020-04-24 16:05:00|15221.6|15181.6|15249.8|15189.8|15249.8|15205.8|15218.9|15175.6|6
1587744600000|2020-04-24 16:10:00|15249|15189|15243.3|15183.3|15249|15189|15219.9|15179.9|6
1587744900000|2020-04-24 16:15:00|15240.8|15180.8|15230.9|15190.9|15242.5|15191.7|15223.3|15179|4
1587745200000|2020-04-24 16:20:00|15230.1|15190.1|15234.4|15194.4|15234.4|15202.7|15218.5|15189.3|6
1587745500000|2020-04-24 16:25:00|15234.3|15194.3|15219.3|15199.3|15234.3|15203.6|15219.3|15192.6|6
1587745800000|2020-04-24 16:30:00|15221.8|15201.8|15230.8|15190.8|15234.3|15201.8|15221.8|15190.8|5
1587746100000|2020-04-24 16:35:00|15220|15200|15234.2|15194.2|15234.2|15200|15218.2|15190.7|6
1587746400000|2020-04-24 16:40:00|15234.1|15194.1|15237.5|15197.5|15237.6|15197.6|15234.1|15194.1|5
1587746700000|2020-04-24 16:45:00|15239.2|15199.2|15210.5|15190.5|15239.2|15207.6|15210.5|15190.5|6
1587747000000|2020-04-24 16:50:00|15240.6|15180.6|15226.8|15186.8|15240.6|15187.7|15221|15173.3|11
1587747300000|2020-04-24 16:55:00|15233.7|15173.7|15229.9|15189.9|15233.7|15189.9|15205.1|15160.9|7
1587747600000|2020-04-24 17:00:00|15230.7|15190.7|15224.7|15184.7|15233.4|15193.4|15224|15184|2
1587747900000|2020-04-24 17:05:00|15229.8|15189.8|15194.5|15154.5|15229.8|15189.8|15184.3|15152.8|1
1587748200000|2020-04-24 17:10:00|15193.7|15153.7|15177.9|15157.9|15193.7|15163.9|15172.9|15152.9|0
1587748500000|2020-04-24 17:15:00|15177.8|15157.8|15206.4|15166.4|15206.4|15166.4|15177.8|15152.6|3
1587748800000|2020-04-24 17:20:00|15208.1|15168.1|15212.4|15172.4|15215|15175|15207.3|15167.3|1
1587749100000|2020-04-24 17:25:00|15197.8|15177.8|15190.7|15150.7|15213.2|15177.8|15185.6|15145.6|2
1587749400000|2020-04-24 17:30:00|15183.8|15143.8|15183.7|15143.7|15183.8|15143.8|15181.2|15141.2|0
1587749700000|2020-04-24 17:35:00|15182.9|15142.9|15197.4|15157.4|15197.4|15157.4|15156.8|15130.1|2
1587750000000|2020-04-24 17:40:00|15209.8|15169.8|15226.5|15166.5|15230|15172.3|15209.8|15161.4|1
1587750300000|2020-04-24 17:45:00|15233.4|15173.4|15324.3|15264.3|15324.3|15264.3|15224|15173.4|10
1587750600000|2020-04-24 17:50:00|15326.1|15266.1|15292.4|15252.4|15366.2|15313.4|15292.4|15252.4|10
1587750900000|2020-04-24 17:55:00|15290.7|15250.7|15269.2|15209.2|15290.7|15250.7|15265.4|15205.4|12
1587751200000|2020-04-24 18:00:00|15291.7|15231.7|15282.4|15242.4|15309.3|15264|15279.7|15228.2|5
1587751500000|2020-04-24 18:05:00|15279.9|15239.9|15288.5|15248.5|15288.5|15253.9|15273.9|15236.4|1
1587751800000|2020-04-24 18:10:00|15279.3|15259.3|15290.5|15230.5|15290.5|15261.9|15265.6|15228.8|4
1587752100000|2020-04-24 18:15:00|15292.2|15232.2|15293.1|15233.1|15311.1|15263.7|15276.7|15232.2|34
1587752400000|2020-04-24 18:20:00|15298.3|15238.3|15298.3|15238.3|15298.3|15238.3|15298.3|15238.3|0
1587945600000|2020-04-27 00:00:00|14951.3|14891.3|14998|14938|15008.9|14948.9|14935.1|14875.1|2
1587945900000|2020-04-27 00:05:00|14999.8|14939.8|14981.5|14921.5|15010.7|14950.7|14946.4|14886.4|0
1587946200000|2020-04-27 00:10:00|14985.1|14925.1|14994.1|14934.1|14994.2|14934.2|14985.1|14925.1|0
1587946500000|2020-04-27 00:15:00|15003.2|14943.2|15014|14954|15014.1|14954.1|15003.2|14943.2|0
1587946800000|2020-04-27 00:20:00|15013.9|14953.9|15013.9|14953.9|15013.9|14953.9|15013.9|14953.9|0
1587947100000|2020-04-27 00:25:00|15013.8|14953.8|15008.3|14948.3|15013.8|14953.8|15002.9|14942.9|0
1587947400000|2020-04-27 00:30:00|15002.8|14942.8|15002.8|14942.8|15006.4|14946.4|15002.8|14942.8|0
1587947700000|2020-04-27 00:35:00|15002.7|14942.7|14993.6|14933.6|15002.7|14942.7|14993.6|14933.6|0
1587948000000|2020-04-27 00:40:00|14993.5|14933.5|14990.3|14930.3|14997.1|14937.1|14990.3|14930.3|0
1587948300000|2020-04-27 00:45:00|14990.2|14930.2|15002.4|14942.4|15002.5|14942.5|14990.2|14930.2|0
1587948600000|2020-04-27 00:50:00|15003.1|14943.1|15006.6|14946.6|15012.2|14952.2|14997.6|14937.6|0
1587948900000|2020-04-27 00:55:00|15021.1|14961.1|15013.8|14953.8|15021.1|14961.1|15013.8|14953.8|0
1587949200000|2020-04-27 01:00:00|15013.7|14953.7|15013.7|14953.7|15013.7|14953.7|15013.7|14953.7|0
1587949500000|2020-04-27 01:05:00|15013.6|14953.6|15014.3|14954.3|15014.3|14954.3|15013.6|14953.6|0
1587949800000|2020-04-27 01:10:00|15014.2|14954.2|15014.1|14954.1|15014.2|14954.2|15014.1|14954.1|0
1587950100000|2020-04-27 01:15:00|15014|14954|15014|14954|15014|14954|15014|14954|0
1587950400000|2020-04-27 01:20:00|15013.9|14953.9|15021.4|14961.4|15021.4|14961.4|15013.9|14953.9|0
1587950700000|2020-04-27 01:25:00|15013.9|14953.9|15013.8|14953.8|15013.9|14953.9|15013.8|14953.8|0
1587951000000|2020-04-27 01:30:00|15013.7|14953.7|15015.5|14955.5|15015.5|14955.5|15013.7|14953.7|0
1587951300000|2020-04-27 01:35:00|15017.3|14957.3|15019|14959|15019.1|14959.1|15017.3|14957.3|0
1587951600000|2020-04-27 01:40:00|15002.7|14942.7|15020.8|14960.8|15021.5|14961.5|15002.7|14942.7|0
1587951900000|2020-04-27 01:45:00|15020.7|14960.7|15019.3|14959.3|15020.7|14960.7|15019.3|14959.3|0
1587952200000|2020-04-27 01:50:00|15019.2|14959.2|15019.2|14959.2|15019.2|14959.2|15019.2|14959.2|0
1587952500000|2020-04-27 01:55:00|15019.1|14959.1|15011.8|14951.8|15019.1|14959.1|15011.8|14951.8|0
1587994200000|2020-04-27 13:30:00|14943.3|14883.3|15036.1|14976.1|15036.8|14976.8|14937|14877|4
1587994500000|2020-04-27 13:35:00|15033.4|14973.4|15066.8|15006.8|15081.6|15021.6|15033.4|14973.4|3
1587994800000|2020-04-27 13:40:00|15074.1|15014.1|15068.9|15008.9|15084.4|15037.5|15032.1|14972.1|6
1587995100000|2020-04-27 13:45:00|15065.2|15005.2|15038.1|14998.1|15065.2|15023.1|15027.3|14971.8|11
1587995400000|2020-04-27 13:50:00|15041.3|15001.3|15026.8|15006.8|15065|15016.7|15014|14983.6|16
1587995700000|2020-04-27 13:55:00|15025.5|15005.5|14920.4|14860.4|15025.5|15005.5|14863.1|14827.9|46
1587996000000|2020-04-27 14:00:00|14917.9|14857.9|14899.9|14859.9|14917.9|14884.3|14884.3|14856.3|19
1587996300000|2020-04-27 14:05:00|14905.4|14865.4|14914|14894|14927|14894|14894.8|14865.4|27
1587996600000|2020-04-27 14:10:00|14916.5|14876.5|14913.9|14893.9|14916.5|14894|14908.5|14876.5|6
1587996900000|2020-04-27 14:15:00|14910.2|14890.2|14931|14871|14933|14892|14901|14869|4
1587997200000|2020-04-27 14:20:00|14932.9|14872.9|14950.6|14930.6|14986.4|14930.7|14932.9|14872.9|7
1587997500000|2020-04-27 14:25:00|14948.8|14928.8|15001.9|14981.9|15001.9|14981.9|14943.2|14915|5
1587997800000|2020-04-27 14:30:00|14990.9|14930.9|14992.6|14932.6|15009.9|14949.9|14989.9|14929.9|0
1587998100000|2020-04-27 14:35:00|14992.5|14932.5|14994.3|14934.3|14996.2|14936.2|14992.5|14932.5|0
1587998400000|2020-04-27 14:40:00|14957.1|14937.1|14986.7|14926.7|14987.4|14937.1|14948.2|14926.7|11
1587998700000|2020-04-27 14:45:00|14986.6|14926.6|15004|14944|15004|14944|14986.6|14926.6|0
1587999000000|2020-04-27 14:50:00|15003.9|14943.9|14968.8|14928.8|15007.6|14947.6|14968.8|14921.4|0
1587999300000|2020-04-27 14:55:00|14963.3|14923.3|15006.4|14946.4|15021.5|14961.5|14963.2|14915.7|28
1587999600000|2020-04-27 15:00:00|15019.3|14959.3|15027.5|14967.5|15027.5|14967.5|15019.3|14959.3|2
1587999900000|2020-04-27 15:05:00|15023.2|14963.2|15017.4|14957.4|15023.2|14963.2|15017.4|14957.4|0
1588000200000|2020-04-27 15:10:00|15017.3|14957.3|14992.9|14972.9|15018|14972.9|14978.2|14952.2|4
1588000500000|2020-04-27 15:15:00|14996.6|14976.6|15010.1|14990.1|15030.1|14997.6|14996.6|14976.6|12
1588000800000|2020-04-27 15:20:00|15012.6|14992.6|15030|14990|15034.4|15001.2|15012.6|14988.1|1
1588001100000|2020-04-27 15:25:00|15029.9|14989.9|15063.4|15003.4|15063.4|15003.4|15017.4|14989.9|10
1588001400000|2020-04-27 15:30:00|15073.9|15013.9|15099.9|15039.9|15118.5|15058.5|15073.9|15013.9|5
1588001700000|2020-04-27 15:35:00|15100.5|15040.5|15173.6|15113.6|15277.7|15217.7|15044.7|15004.7|1
1588002000000|2020-04-27 15:40:00|15177.9|15117.9|15156.2|15096.2|15194.3|15134.3|15148.8|15088.8|29
1588002300000|2020-04-27 15:45:00|15153.1|15093.1|15157.3|15097.3|15162.3|15102.3|15133.7|15073.7|0
1588002600000|2020-04-27 15:50:00|15172.3|15112.3|15165.9|15105.9|15172.3|15112.3|15165.9|15105.9|0
1588002900000|2020-04-27 15:55:00|15169.1|15109.1|15167.6|15107.6|15170.9|15110.9|15162.6|15102.6|0
1588003200000|2020-04-27 16:00:00|15158.4|15098.4|15157|15097|15160.7|15100.7|15125.2|15065.2|0
1588003500000|2020-04-27 16:05:00|15155.7|15095.7|15176.2|15116.2|15186.4|15126.4|15152|15092|13
1588003800000|2020-04-27 16:10:00|15178.1|15118.1|15183|15123|15212.1|15191.2|15176.2|15116.2|60
1588004100000|2020-04-27 16:15:00|15192.2|15132.2|15213.8|15153.8|15217.5|15158.4|15183.7|15132.2|26
1588004400000|2020-04-27 16:20:00|15215.6|15155.6|15203|15183|15220.2|15194.1|15201.2|15153.8|0
1588004700000|2020-04-27 16:25:00|15201.2|15181.2|15204.7|15184.7|15204.7|15184.7|15182.7|15162.7|1
1588005000000|2020-04-27 16:30:00|15206.6|15186.6|15277.4|15217.4|15294.3|15234.3|15202.9|15182.9|9
1588005300000|2020-04-27 16:35:00|15272.4|15212.4|15282.3|15222.3|15330.3|15270.3|15251.8|15191.8|2
1588005600000|2020-04-27 16:40:00|15282.2|15222.2|15265.3|15205.3|15282.2|15222.2|15265.3|15205.3|0
1588005900000|2020-04-27 16:45:00|15262.7|15202.7|15223.5|15203.5|15262.7|15203.6|15223.5|15202|6
1588006200000|2020-04-27 16:50:00|15226|15206|15282.3|15222.3|15282.4|15225.3|15226|15206|13
1588006500000|2020-04-27 16:55:00|15260.2|15200.2|15253.5|15193.5|15260.2|15200.2|15251.1|15191.1|0
1588006800000|2020-04-27 17:00:00|15246.3|15186.3|15259.4|15199.4|15259.4|15199.4|15246.3|15186.3|0
1588007100000|2020-04-27 17:05:00|15235|15195|15277.1|15217.1|15287.8|15227.8|15231.3|15189.6|1
1588007400000|2020-04-27 17:10:00|15278.9|15218.9|15264.5|15204.5|15287.3|15237.3|15242.3|15202.3|1
1588007700000|2020-04-27 17:15:00|15264.4|15204.4|15316|15256|15319.9|15259.9|15259.6|15204.4|9
1588008000000|2020-04-27 17:20:00|15306.6|15266.6|15468.5|15448.5|15500.3|15471|15306.6|15266.6|10
1588008300000|2020-04-27 17:25:00|15468.4|15448.4|15499|15459|15503.4|15478.4|15456.6|15396.6|14
1588008600000|2020-04-27 17:30:00|15505.8|15465.8|15449.7|15409.7|15507|15478.3|15449.7|15409.7|2
1588008900000|2020-04-27 17:35:00|15451.6|15411.6|15469|15449|15469|15449|15442.7|15411.6|2
1588009200000|2020-04-27 17:40:00|15486.3|15466.3|15488.7|15468.7|15528.7|15483.8|15483.1|15456.9|9
1588009500000|2020-04-27 17:45:00|15488|15468|15490.4|15470.4|15501.1|15470.5|15480.5|15460.5|4
1588009800000|2020-04-27 17:50:00|15501.1|15461.1|15497.3|15457.3|15501.1|15461.1|15497.3|15457.3|11
1588010100000|2020-04-27 17:55:00|15486.6|15466.6|15487.9|15427.9|15501.6|15471.6|15453.3|15413.3|9
1588010400000|2020-04-27 18:00:00|15493.5|15433.5|15470|15410|15493.5|15433.5|15469.4|15409.4|1
1588010700000|2020-04-27 18:05:00|15484.8|15424.8|15495.7|15435.7|15497.8|15437.8|15468.2|15408.2|31
1588011000000|2020-04-27 18:10:00|15484.6|15424.6|15511.1|15451.1|15564.8|15517.3|15482|15422|9
1588011300000|2020-04-27 18:15:00|15516.1|15456.1|15479.7|15419.7|15533.6|15473.6|15468.4|15408.4|0
1588011600000|2020-04-27 18:20:00|15476|15416|15466.2|15406.2|15476|15416|15466.2|15406.2|0
1588032000000|2020-04-28 00:00:00|15525.7|15465.7|15521.8|15461.8|15525.7|15465.7|15520|15460|0
1588032300000|2020-04-28 00:05:00|15523.1|15463.1|15524.9|15464.9|15570.6|15510.6|15521.2|15461.2|0
1588032600000|2020-04-28 00:10:00|15528.7|15468.7|15544.1|15484.1|15570.5|15510.5|15526.7|15466.7|0
1588032900000|2020-04-28 00:15:00|15555.2|15495.2|15553.3|15493.3|15555.2|15495.2|15553.3|15493.3|0
1588033200000|2020-04-28 00:20:00|15553.2|15493.2|15556.9|15496.9|15556.9|15496.9|15553.2|15493.2|0
1588033500000|2020-04-28 00:25:00|15556.8|15496.8|15556.8|15496.8|15556.8|15496.8|15556.8|15496.8|0
1588033800000|2020-04-28 00:30:00|15556.7|15496.7|15571.7|15511.7|15571.7|15511.7|15556.7|15496.7|0
1588034100000|2020-04-28 00:35:00|15571.6|15511.6|15571.6|15511.6|15571.6|15511.6|15571.6|15511.6|0
1588034400000|2020-04-28 00:40:00|15574.1|15514.1|15576.5|15516.5|15576.5|15516.5|15574|15514|0
1588034700000|2020-04-28 00:45:00|15576.4|15516.4|15576.4|15516.4|15576.4|15516.4|15576.4|15516.4|0
1588035000000|2020-04-28 00:50:00|15576.3|15516.3|15576.3|15516.3|15576.3|15516.3|15576.3|15516.3|0
1588035300000|2020-04-28 00:55:00|15576.2|15516.2|15576.1|15516.1|15576.2|15516.2|15576.1|15516.1|0
1588035600000|2020-04-28 01:00:00|15576|15516|15576|15516|15576|15516|15576|15516|0
1588035900000|2020-04-28 01:05:00|15572.3|15512.3|15576|15516|15579.7|15519.7|15570.4|15510.4|0
1588036200000|2020-04-28 01:10:00|15575.9|15515.9|15575.9|15515.9|15575.9|15515.9|15575.9|15515.9|0
1588036500000|2020-04-28 01:15:00|15575.8|15515.8|15575.7|15515.7|15577.7|15517.7|15575.7|15515.7|0
1588036800000|2020-04-28 01:20:00|15575.6|15515.6|15575.6|15515.6|15575.6|15515.6|15575.6|15515.6|0
1588037100000|2020-04-28 01:25:00|15575.5|15515.5|15575.5|15515.5|15575.5|15515.5|15575.5|15515.5|0
1588037400000|2020-04-28 01:30:00|15575.4|15515.4|15575.4|15515.4|15575.4|15515.4|15575.4|15515.4|0
1588037700000|2020-04-28 01:35:00|15575.3|15515.3|15575.3|15515.3|15575.3|15515.3|15575.3|15515.3|0
1588038000000|2020-04-28 01:40:00|15575.2|15515.2|15575.2|15515.2|15575.2|15515.2|15575.2|15515.2|0
1588038300000|2020-04-28 01:45:00|15575.1|15515.1|15575|15515|15575.1|15515.1|15575|15515|0
1588038600000|2020-04-28 01:50:00|15574.9|15514.9|15574.9|15514.9|15574.9|15514.9|15574.9|15514.9|0
1588038900000|2020-04-28 01:55:00|15574.8|15514.8|15574.8|15514.8|15574.8|15514.8|15574.8|15514.8|0
1588039200000|2020-04-28 02:00:00|15551.5|15491.5|15551.5|15491.5|15551.5|15491.5|15551.5|15491.5|0
1588080600000|2020-04-28 13:30:00|15489.8|15429.8|15550.2|15530.2|15559.7|15530.2|15489.8|15429.8|36
1588080900000|2020-04-28 13:35:00|15552.1|15532.1|15541.9|15481.9|15592.1|15548.9|15529.5|15478.8|33
1588081200000|2020-04-28 13:40:00|15538.1|15478.1|15467.8|15427.8|15538.1|15479.2|15425.9|15376.5|9
1588081500000|2020-04-28 13:45:00|15462.2|15422.2|15458.3|15418.3|15492.2|15452.2|15411.4|15371.4|13
1588081800000|2020-04-28 13:50:00|15478.9|15438.9|15490|15450|15490|15450|15453.2|15433.2|11
1588082100000|2020-04-28 13:55:00|15480.6|15440.6|15493.6|15473.6|15507.5|15473.7|15480.6|15440.6|0
1588082400000|2020-04-28 14:00:00|15491.7|15471.7|15536.1|15476.1|15536.1|15476.1|15491.7|15449.3|2
1588082700000|2020-04-28 14:05:00|15541.7|15481.7|15475.9|15415.9|15541.7|15481.7|15475.9|15415.9|2
1588083000000|2020-04-28 14:10:00|15475.8|15415.8|15402.5|15342.5|15475.8|15415.8|15402.5|15342.5|0
1588083300000|2020-04-28 14:15:00|15401.3|15341.3|15318.6|15258.6|15401.3|15341.3|15307.5|15247.5|0
1588083600000|2020-04-28 14:20:00|15320.5|15260.5|15411.7|15351.7|15411.8|15351.8|15320.5|15260.5|0
1588083900000|2020-04-28 14:25:00|15413.6|15353.6|15398|15338|15414.2|15354.2|15398|15338|1
1588084200000|2020-04-28 14:30:00|15397.4|15337.4|15373|15313|15399.2|15339.2|15373|15313|19
1588084500000|2020-04-28 14:35:00|15385.6|15345.6|15285.3|15225.3|15385.6|15345.6|15285.3|15225.3|14
1588084800000|2020-04-28 14:40:00|15280.3|15220.3|15244|15184|15282.8|15222.8|15244|15184|0
1588085100000|2020-04-28 14:45:00|15238.3|15178.3|15251.4|15191.4|15251.4|15191.4|15236.4|15176.4|0
1588085400000|2020-04-28 14:50:00|15270.2|15210.2|15249.4|15189.4|15283.8|15235.8|15238.2|15189.4|12
1588085700000|2020-04-28 14:55:00|15245.6|15185.6|15251.8|15191.8|15251.8|15194.5|15212.6|15178.8|55
1588086000000|2020-04-28 15:00:00|15249.9|15189.9|15336.9|15276.9|15339.4|15279.4|15186.1|15153|29
1588086300000|2020-04-28 15:05:00|15333.2|15273.2|15358.4|15298.4|15375|15355|15294.9|15243.4|17
1588086600000|2020-04-28 15:10:00|15357.8|15297.8|15310.8|15250.8|15357.8|15297.8|15295.9|15235.9|0
1588086900000|2020-04-28 15:15:00|15310.7|15250.7|15310.7|15250.7|15310.7|15250.7|15310.7|15250.7|0
1588087200000|2020-04-28 15:20:00|15310.6|15250.6|15310.6|15250.6|15310.6|15250.6|15310.6|15250.6|0
1588087500000|2020-04-28 15:25:00|15296.2|15236.2|15351.8|15291.8|15351.8|15291.8|15296.2|15236.2|0
1588087800000|2020-04-28 15:30:00|15349.9|15289.9|15312.3|15252.3|15349.9|15289.9|15312.3|15252.3|1
1588088100000|2020-04-28 15:35:00|15308.6|15248.6|15256.1|15216.1|15308.6|15248.6|15253.6|15213.6|8
1588088400000|2020-04-28 15:40:00|15255.5|15215.5|15255.6|15235.6|15259.4|15239.4|15227.4|15192.3|14
1588088700000|2020-04-28 15:45:00|15263.8|15243.8|15276.3|15216.3|15293.9|15267|15263.8|15216.3|8
1588089000000|2020-04-28 15:50:00|15275.1|15215.1|15200.9|15160.9|15276.3|15230.7|15191.5|15142.5|2
1588089300000|2020-04-28 15:55:00|15199|15159|15192.5|15132.5|15214.7|15164.6|15183|15123|2
1588089600000|2020-04-28 16:00:00|15186.9|15126.9|15153.4|15093.4|15186.9|15133.2|15145.7|15085.9|0
1588089900000|2020-04-28 16:05:00|15151.5|15091.5|15145.8|15085.8|15151.5|15091.5|15145.8|15085.8|0
1588090200000|2020-04-28 16:10:00|15141.4|15081.4|15147.4|15087.4|15166.3|15114.2|15115.4|15057|3
1588090500000|2020-04-28 16:15:00|15151.2|15091.2|15173.1|15113.1|15173.1|15113.1|15151.2|15091.2|1
1588090800000|2020-04-28 16:20:00|15175|15115|15198.1|15138.1|15198.1|15138.1|15175|15115|3
1588091100000|2020-04-28 16:25:00|15198.7|15138.7|15255.9|15235.9|15256|15236|15198.1|15138.1|1
1588091400000|2020-04-28 16:30:00|15233.3|15213.3|15246.4|15226.4|15246.5|15226.5|15233.3|15213.3|0
1588092000000|2020-04-28 16:40:00|15233.2|15213.2|15233.1|15213.1|15233.2|15213.2|15233.1|15213.1|0
1588092300000|2020-04-28 16:45:00|15233|15213|15233|15213|15233|15213|15233|15213|0
1588092600000|2020-04-28 16:50:00|15221.7|15201.7|15219.7|15199.7|15221.7|15201.7|15219.7|15199.7|0
1588092900000|2020-04-28 16:55:00|15214|15194|15244.8|15224.8|15253|15233|15214|15194|8
1588093200000|2020-04-28 17:00:00|15233.5|15213.5|15244.7|15224.7|15244.7|15224.7|15233.4|15213.4|1
1588093500000|2020-04-28 17:05:00|15240.9|15220.9|15233.3|15213.3|15240.9|15220.9|15233.3|15213.3|0
1588093800000|2020-04-28 17:10:00|15223.9|15203.9|15225.7|15205.7|15225.7|15205.7|15218.2|15198.2|0
1588094100000|2020-04-28 17:15:00|15231.3|15211.3|15231.3|15211.3|15233.2|15213.2|15231.3|15211.3|0
1588094400000|2020-04-28 17:20:00|15231.2|15211.2|15218|15198|15231.2|15211.2|15216.1|15196.1|1
1588094700000|2020-04-28 17:25:00|15217.9|15197.9|15311.6|15251.6|15344.9|15284.9|15217.9|15197.9|3
1588095000000|2020-04-28 17:30:00|15313.5|15253.5|15302.1|15242.1|15313.5|15253.5|15300.3|15240.3|0
1588095300000|2020-04-28 17:35:00|15305.9|15245.9|15282.8|15222.8|15307.2|15247.2|15282.8|15222.8|0
1588095600000|2020-04-28 17:40:00|15286.5|15226.5|15291.4|15231.4|15291.4|15231.4|15286.5|15226.5|0
1588095900000|2020-04-28 17:45:00|15295.2|15235.2|15261.1|15201.1|15303.3|15243.3|15259.2|15199.2|0
1588096200000|2020-04-28 17:50:00|15264.9|15204.9|15264.8|15204.8|15264.9|15204.9|15264.8|15204.8|0
1588096500000|2020-04-28 17:55:00|15276.1|15216.1|15272.2|15212.2|15276.1|15216.1|15272.2|15212.2|0
1588096800000|2020-04-28 18:00:00|15270.3|15210.3|15293.1|15233.1|15293.2|15233.2|15253.3|15193.3|0
1588097100000|2020-04-28 18:05:00|15294.9|15234.9|15332.3|15272.3|15332.3|15272.3|15294.9|15234.9|0
1588097400000|2020-04-28 18:10:00|15332.2|15272.2|15311.4|15251.4|15334.7|15274.7|15305.9|15245.9|1
1588097700000|2020-04-28 18:15:00|15309.6|15249.6|15313.7|15253.7|15320|15260|15309.5|15249.5|0
1588167000000|2020-04-29 13:30:00|15271.9|15231.9|15078.1|15018.1|15271.9|15231.9|15032.6|14972.6|39
1588167300000|2020-04-29 13:35:00|15064.6|15004.6|14896.4|14836.4|15066.5|15006.5|14739.6|14709.2|72
1588167600000|2020-04-29 13:40:00|14906|14846|14967|14927|15014.3|14954.3|14906|14846|22
1588167900000|2020-04-29 13:45:00|14961.2|14921.2|14969.5|14929.5|14994.3|14944.3|14876.2|14838.7|16
1588168200000|2020-04-29 13:50:00|14991|14931|14973.1|14933.1|15040.9|14981.3|14973.1|14925.1|6
1588168500000|2020-04-29 13:55:00|14985.1|14925.1|15007.9|14947.9|15015.3|14975.3|14973.1|14925.1|2
1588168800000|2020-04-29 14:00:00|15011.8|14951.8|15011.6|14951.6|15011.8|14951.8|14996.4|14936.4|0
1588169100000|2020-04-29 14:05:00|15011.5|14951.5|15005|14945|15032.6|14972.6|15005|14945|1
1588169400000|2020-04-29 14:10:00|14995.7|14935.7|14960.4|14900.4|14995.7|14935.7|14898.8|14838.8|11
1588169700000|2020-04-29 14:15:00|14967.9|14907.9|14986|14946|15009.5|14949.5|14967.9|14907.9|0
1588170000000|2020-04-29 14:20:00|15020.7|14960.7|15051.4|15011.4|15051.4|15011.4|15001.1|14954.6|8
1588170300000|2020-04-29 14:25:00|15063.4|15003.4|15061.1|15001.1|15065.3|15024.9|15054.9|14999.2|4
1588170600000|2020-04-29 14:30:00|15031.5|15011.5|14945.1|14925.1|15041.5|15011.5|14937.4|14915.1|1
1588170900000|2020-04-29 14:35:00|14945|14925|14937.2|14917.2|14948.8|14928.8|14937.2|14917.2|2
1588171200000|2020-04-29 14:40:00|14939.1|14919.1|14998.7|14958.7|15012.1|14976.4|14939.1|14919.1|12
1588171500000|2020-04-29 14:45:00|15000.6|14960.6|15021.4|14981.4|15048.6|15010.9|15000.6|14960.6|9
1588171800000|2020-04-29 14:50:00|15026|14986|15054.1|14994.1|15054.1|15000.4|14997.7|14977.7|13
1588172100000|2020-04-29 14:55:00|15054|14994|15053.9|14993.9|15056.5|14996.5|15053.9|14993.9|0
1588172400000|2020-04-29 15:00:00|15042|15002|15058|15018|15066.1|15023.1|15042|15002|2
1588172700000|2020-04-29 15:05:00|15066.1|15006.1|15048.9|15028.9|15066.1|15028.9|15030.6|15006|2
1588173000000|2020-04-29 15:10:00|15048.8|15028.8|15078.1|15038.1|15080.1|15045.2|15048.8|15028.8|3
1588173300000|2020-04-29 15:15:00|15078|15038|15077.6|15037.6|15095.1|15072.8|15045.3|15023|6
1588173600000|2020-04-29 15:20:00|15077.5|15037.5|15098.8|15058.8|15098.8|15064.5|15077.5|15037.5|9
1588173900000|2020-04-29 15:25:00|15098.7|15058.7|15157.5|15137.5|15172.5|15137.5|15094.1|15058.7|8
1588174200000|2020-04-29 15:30:00|15157.4|15137.4|15149.2|15129.2|15187.3|15167.3|15143.5|15113.5|6
1588174500000|2020-04-29 15:35:00|15151.1|15131.1|15158.7|15138.7|15179|15159|15151.1|15130.7|4
1588174800000|2020-04-29 15:40:00|15158.6|15138.6|15156.6|15136.6|15166.8|15146.8|15155.1|15115.1|0
1588175100000|2020-04-29 15:45:00|15154.6|15134.6|15194.1|15174.1|15194.1|15174.1|15150.8|15130.8|2
1588175400000|2020-04-29 15:50:00|15194.6|15174.6|15215.4|15195.4|15255.9|15235.9|15194.6|15174.6|22
1588175700000|2020-04-29 15:55:00|15220|15160|15246|15206|15253.4|15206|15212.9|15155.4|2
1588176000000|2020-04-29 16:00:00|15250.6|15210.6|15255.1|15215.1|15262.5|15215.2|15250.5|15202.5|1
1588176300000|2020-04-29 16:05:00|15255|15215|15244.9|15224.9|15267.7|15242|15243.2|15214.9|11
1588176600000|2020-04-29 16:10:00|15235.1|15215.1|15232.6|15172.6|15246.6|15215.1|15172.1|15132.1|17
1588176900000|2020-04-29 16:15:00|15234.5|15174.5|15236.8|15176.8|15236.8|15176.8|15232.5|15172.5|0
1588177200000|2020-04-29 16:20:00|15240.6|15180.6|15249.7|15189.7|15251.6|15191.6|15236.7|15176.7|3
1588177500000|2020-04-29 16:25:00|15256.6|15196.6|15234.7|15214.7|15269.3|15249.3|15234.7|15189.6|13
1588177800000|2020-04-29 16:30:00|15248.6|15208.6|15314.2|15254.2|15314.2|15254.2|15242.4|15204.3|15
1588178100000|2020-04-29 16:35:00|15309.6|15289.6|15290.9|15230.9|15332|15312|15277.5|15217.5|12
1588179000000|2020-04-29 16:50:00|15313.6|15253.6|15309|15289|15313.6|15289|15294|15253.6|4
1588179300000|2020-04-29 16:55:00|15311.9|15271.9|15275|15255|15311.9|15271.9|15275|15255|22
1588179600000|2020-04-29 17:00:00|15276.9|15256.9|15314.8|15254.8|15314.8|15257.5|15276.9|15254.8|2
1588179900000|2020-04-29 17:05:00|15346.2|15306.2|15355.7|15335.7|15357.6|15337.6|15338.7|15306.2|1
1588180500000|2020-04-29 17:15:00|15619.6|15579.6|15340.9|15300.9|15628.3|15588.6|15340.9|15300.9|2
1588180800000|2020-04-29 17:20:00|15340.3|15300.3|15597|15557|15597|15557|15324.5|15290.1|2
1588181100000|2020-04-29 17:25:00|15612.8|15592.8|15590.4|15550.4|15612.8|15592.8|15590.4|15550.4|12
1588181400000|2020-04-29 17:30:00|15594.5|15554.5|15596.2|15556.2|15605.6|15585.6|15587.2|15552.1|7
1588181700000|2020-04-29 17:35:00|15596.1|15556.1|15632.5|15612.5|15632.8|15612.5|15596|15556|2
1588182000000|2020-04-29 17:40:00|15632.4|15612.4|15687.8|15627.8|15698.7|15664.9|15632.4|15584.1|32
1588182300000|2020-04-29 17:45:00|15685.9|15625.9|15692|15652|15692|15652|15660|15625.9|6
1588182600000|2020-04-29 17:50:00|15713.6|15653.6|15751.3|15711.3|15751.3|15730.7|15693.3|15653.6|10
1588182900000|2020-04-29 17:55:00|15749.3|15709.3|15737.7|15677.7|15753.7|15733.7|15722.7|15662.7|6
1588183200000|2020-04-29 18:00:00|15723.8|15683.8|15717.9|15677.9|15737.7|15710.6|15717.9|15675.6|2
1588183500000|2020-04-29 18:05:00|15725.6|15685.6|15711.9|15651.9|15726.1|15686.1|15705.9|15645.9|1
1588183800000|2020-04-29 18:10:00|15711.5|15671.5|15730.8|15670.8|15738.2|15714|15707.3|15653.5|11
1588184100000|2020-04-29 18:15:00|15730.7|15670.7|15742|15682|15763.1|15703.7|15730.7|15670.7|0
1588206600000|2020-04-30 00:30:00|15800|15740|15799.9|15739.9|15800|15740|15799.9|15739.9|0
1588206900000|2020-04-30 00:35:00|15833.5|15793.5|15841.5|15801.5|15865.9|15805.9|15833.4|15793.4|10
1588207200000|2020-04-30 00:40:00|15839|15819|15843.8|15803.8|15845.5|15821.3|15838.9|15799.4|7
1588207500000|2020-04-30 00:45:00|15843.7|15803.7|15843.5|15803.5|15843.7|15803.7|15843.5|15803.5|0
1588207800000|2020-04-30 00:50:00|15844|15804|15843.3|15803.3|15846|15806|15843.3|15803.3|0
1588208100000|2020-04-30 00:55:00|15843.2|15803.2|15843|15803|15843.2|15803.2|15843|15803|0
1588208400000|2020-04-30 01:00:00|15842.9|15802.9|15842.8|15802.8|15842.9|15802.9|15842.8|15802.8|0
1588208700000|2020-04-30 01:05:00|15842.7|15802.7|15842.5|15802.5|15842.7|15802.7|15842.5|15802.5|1
1588209000000|2020-04-30 01:10:00|15842.4|15802.4|15842.3|15802.3|15842.4|15802.4|15842.3|15802.3|0
1588209300000|2020-04-30 01:15:00|15842.2|15802.2|15842|15802|15843.3|15817.2|15837.2|15802|0
1588209600000|2020-04-30 01:20:00|15841.9|15801.9|15841.8|15801.8|15841.9|15801.9|15841.8|15801.8|0
1588209900000|2020-04-30 01:25:00|15841.7|15801.7|15841.5|15801.5|15841.7|15801.7|15841.5|15801.5|0
1588210200000|2020-04-30 01:30:00|15841.4|15801.4|15836.8|15796.8|15841.4|15801.4|15836.8|15796.8|0
1588210500000|2020-04-30 01:35:00|15839.3|15799.3|15837.1|15797.1|15839.3|15809.8|15829.2|15797.1|0
1588210800000|2020-04-30 01:40:00|15837|15797|15568.4|15548.4|15837|15797|15568.4|15544.8|1
1588211100000|2020-04-30 01:45:00|15568.3|15548.3|15562.6|15542.6|15568.3|15548.3|15562.6|15542.6|0
1588211400000|2020-04-30 01:50:00|15562.5|15542.5|15562.4|15542.4|15562.5|15542.5|15562.4|15542.4|0
1588211700000|2020-04-30 01:55:00|15562.3|15542.3|15546.9|15506.9|15564.8|15544.8|15544.4|15504.4|12
1588253400000|2020-04-30 13:30:00|15522.2|15482.2|15733.4|15693.4|15733.4|15704.5|15522.2|15482.2|59
1588253700000|2020-04-30 13:35:00|15731.4|15691.4|15726|15686|15799.4|15759.4|15721.4|15683.5|26
1588254000000|2020-04-30 13:40:00|15719.9|15699.9|15750.1|15690.1|15770|15730|15719.9|15690.1|5
1588254300000|2020-04-30 13:45:00|15750|15690|15752.4|15712.4|15753.6|15724.9|15744.4|15690|1
1588254600000|2020-04-30 13:50:00|15753.4|15713.4|15722.8|15682.8|15785.5|15763.4|15722.8|15681.5|5
1588254900000|2020-04-30 13:55:00|15653.4|15633.4|15514.2|15494.2|15684.8|15633.4|15514.2|15494.2|21
1588255200000|2020-04-30 14:00:00|15512.3|15492.3|15612.5|15552.5|15620.4|15560.4|15482.5|15431.1|35
1588255500000|2020-04-30 14:05:00|15610.5|15550.5|15542.4|15502.4|15610.5|15554.6|15533.5|15501.5|8
1588255800000|2020-04-30 14:10:00|15539.9|15499.9|15520.5|15480.5|15548.5|15520.5|15505|15469.1|6
1588256100000|2020-04-30 14:15:00|15520.4|15480.4|15517.2|15477.2|15520.4|15480.4|15515.4|15475.4|1
1588256400000|2020-04-30 14:20:00|15516.7|15476.7|15511.5|15491.5|15533|15493|15448.6|15428.6|10
1588256700000|2020-04-30 14:25:00|15524.4|15504.4|15548.2|15508.2|15585.9|15550.9|15524.4|15504.4|6
1588257000000|2020-04-30 14:30:00|15550.1|15510.1|15583.5|15563.5|15623.1|15583.1|15528.6|15494.7|10
1588257300000|2020-04-30 14:35:00|15588.9|15568.9|15543.5|15503.5|15634.4|15582.4|15543.5|15503.5|7
1588257600000|2020-04-30 14:40:00|15541.4|15501.4|15424.8|15404.8|15541.4|15501.4|15405.5|15365.5|6
1588257900000|2020-04-30 14:45:00|15414.1|15394.1|15495.6|15455.6|15507.3|15467.3|15414.1|15388.3|7
1588258200000|2020-04-30 14:50:00|15479.7|15459.7|15505.2|15465.2|15513.3|15473.1|15460.2|15420.2|4
1588258500000|2020-04-30 14:55:00|15505.1|15465.1|15522.8|15482.8|15530.4|15510.4|15483.5|15443.5|5
1588258800000|2020-04-30 15:00:00|15522.7|15482.7|15452|15412|15522.7|15486.9|15440|15412|18
1588259100000|2020-04-30 15:05:00|15451.9|15411.9|15443.8|15423.8|15451.9|15423.9|15443.8|15411.9|0
1588259400000|2020-04-30 15:10:00|15443.7|15423.7|15473.3|15433.3|15473.3|15433.3|15443.7|15423.7|2
1588259700000|2020-04-30 15:15:00|15475.2|15435.2|15475.1|15435.1|15475.2|15435.2|15475.1|15435.1|0
1588260000000|2020-04-30 15:20:00|15473.1|15433.1|15457.1|15437.1|15475|15437.2|15457.1|15433.1|0
1588260300000|2020-04-30 15:25:00|15482.8|15442.8|15518.2|15478.2|15526.7|15490.8|15473|15433|18
1588260600000|2020-04-30 15:30:00|15512.3|15472.3|15490.2|15470.2|15524.6|15492.5|15490.2|15470.2|1
1588260900000|2020-04-30 15:35:00|15492.1|15472.1|15480.2|15460.2|15495.2|15475.2|15480.2|15460.2|10
1588261200000|2020-04-30 15:40:00|15508.4|15468.4|15503.3|15483.3|15510|15485.9|15503.3|15468.4|5
1588261500000|2020-04-30 15:45:00|15502.2|15482.2|15492.2|15472.2|15502.2|15482.2|15492.2|15472.2|0
1588261800000|2020-04-30 15:50:00|15492.1|15472.1|15487.6|15467.6|15492.1|15472.1|15487.6|15467.6|0
1588262100000|2020-04-30 15:55:00|15483.7|15463.7|15457.1|15417.1|15486.1|15463.7|15457.1|15417.1|6
1588262400000|2020-04-30 16:00:00|15454.9|15414.9|15239.4|15219.4|15454.9|15414.9|15239.4|15219.4|7
1588262700000|2020-04-30 16:05:00|15234.1|15214.1|15238.5|15218.5|15321.8|15301.8|15224.2|15204.2|20
1588263000000|2020-04-30 16:10:00|15238.4|15218.4|15265.3|15245.3|15278.3|15258.3|15238.4|15218.4|5
1588263300000|2020-04-30 16:15:00|15265.2|15245.2|15265.2|15245.2|15265.2|15245.2|15265.2|15245.2|0
1588263600000|2020-04-30 16:20:00|15261.2|15241.2|15260.1|15240.1|15261.2|15241.2|15257.7|15237.7|0
1588263900000|2020-04-30 16:25:00|15258.1|15238.1|15264.5|15244.5|15284|15246.4|15253.1|15230.5|7
1588264200000|2020-04-30 16:30:00|15264.4|15244.4|15271.3|15251.3|15271.3|15251.3|15253.7|15233.7|3
1588264500000|2020-04-30 16:35:00|15209.2|15189.2|15234.6|15214.6|15302.1|15279.9|15209.1|15189.1|3
1588264800000|2020-04-30 16:40:00|15250.7|15230.7|15313.2|15293.2|15319.5|15293.2|15250.7|15230.7|1
1588265100000|2020-04-30 16:45:00|15313.1|15293.1|15302.4|15282.4|15313.1|15293.1|15302.4|15282.4|0
1588265400000|2020-04-30 16:50:00|15304.5|15284.5|15304.4|15284.4|15304.5|15284.5|15304.4|15284.4|0
1588265700000|2020-04-30 16:55:00|15302.4|15282.4|15292.5|15252.5|15302.4|15282.4|15264.1|15244.1|4
1588266000000|2020-04-30 17:00:00|15294.7|15234.7|15290.5|15250.5|15302.5|15250.5|15290.5|15234.6|0
1588266300000|2020-04-30 17:05:00|15290.4|15250.4|15334|15294|15334|15294|15290.4|15250.4|1
1588266600000|2020-04-30 17:10:00|15333.9|15293.9|15333.9|15293.9|15333.9|15293.9|15333.9|15293.9|0
1588266900000|2020-04-30 17:15:00|15316.4|15296.4|15337.1|15317.1|15343.3|15321.2|15316.4|15296.4|9
1588267200000|2020-04-30 17:20:00|15337|15317|15337|15317|15337|15317|15337|15317|0
1588267500000|2020-04-30 17:25:00|15339|15319|15335.8|15315.8|15340.8|15320.8|15335.8|15315.8|2
1588267800000|2020-04-30 17:30:00|15333.8|15313.8|15313.5|15273.5|15347.8|15327.8|15313.5|15273.5|17
1588268100000|2020-04-30 17:35:00|15313.4|15273.4|15267|15227|15313.4|15273.4|15267|15227|0
1588268400000|2020-04-30 17:40:00|15276.6|15236.6|15285.8|15245.8|15297.3|15257.3|15276.6|15236.6|5
1588268700000|2020-04-30 17:45:00|15273.9|15253.9|15270.7|15250.7|15275.2|15255.2|15270.7|15250.7|6
1588269000000|2020-04-30 17:50:00|15270.6|15250.6|15223|15203|15270.6|15250.6|15223|15203|3
1588269300000|2020-04-30 17:55:00|15222.9|15202.9|15234.6|15214.6|15289|15269|15222.9|15202.9|10
1588269600000|2020-04-30 18:00:00|15207.9|15187.9|15291.3|15251.3|15293.5|15253.5|15207.9|15187.9|5
1588269900000|2020-04-30 18:05:00|15289.4|15249.4|15253.8|15233.8|15294.8|15258.8|15253.8|15233.8|0
1588270200000|2020-04-30 18:10:00|15253.7|15233.7|15256.9|15216.9|15261.8|15233.7|15237.1|15216.9|16
1588270500000|2020-04-30 18:15:00|15242.9|15222.9|15229.9|15209.9|15284.8|15254.8|15229.9|15209.9|4
1588292100000|2020-05-01 00:15:00|15194.2|15134.2|15194.2|15134.2|15194.2|15134.2|15194.2|15134.2|0
1588292400000|2020-05-01 00:20:00|15186.1|15146.1|15186|15146|15186.1|15146.1|15186|15146|0
1588292700000|2020-05-01 00:25:00|15185.9|15145.9|15185.9|15145.9|15185.9|15145.9|15185.9|15145.9|0
1588293000000|2020-05-01 00:30:00|15183.9|15143.9|15193.6|15173.6|15193.6|15173.6|15183.9|15143.9|1
1588293300000|2020-05-01 00:35:00|15195.6|15175.6|15195.5|15175.5|15195.6|15175.6|15195.5|15175.5|0
1588293600000|2020-05-01 00:40:00|15193.5|15173.5|15193.4|15173.4|15193.5|15173.5|15193.4|15173.4|0
1588293900000|2020-05-01 00:45:00|15189.4|15169.4|15183.5|15143.5|15189.4|15169.4|15183.5|15143.5|1
1588294200000|2020-05-01 00:50:00|15183.4|15143.4|15183.4|15143.4|15183.4|15143.4|15183.4|15143.4|0
1588294500000|2020-05-01 00:55:00|15183.3|15143.3|15183.3|15143.3|15183.3|15143.3|15183.3|15143.3|0
1588294800000|2020-05-01 01:00:00|15163.4|15143.4|15197.2|15137.2|15199.2|15161.2|15163.4|15137.2|1
1588295100000|2020-05-01 01:05:00|15197.1|15137.1|15196.9|15156.9|15199|15159|15191.1|15137.1|0
1588295400000|2020-05-01 01:10:00|15196.8|15156.8|15196.8|15156.8|15196.8|15156.8|15196.8|15156.8|0
1588295700000|2020-05-01 01:15:00|15196.7|15156.7|15196.7|15156.7|15196.7|15156.7|15196.7|15156.7|0
1588296000000|2020-05-01 01:20:00|15198.7|15158.7|15198.6|15158.6|15198.7|15158.7|15198.6|15158.6|0
1588296300000|2020-05-01 01:25:00|15196.6|15156.6|15196.5|15156.5|15196.6|15156.6|15196.5|15156.5|0
1588296600000|2020-05-01 01:30:00|15196.4|15156.4|15196.4|15156.4|15196.4|15156.4|15196.4|15156.4|0
1588296900000|2020-05-01 01:35:00|15196.3|15156.3|15196.3|15156.3|15196.3|15156.3|15196.3|15156.3|0
1588297200000|2020-05-01 01:40:00|15196.2|15156.2|15196.2|15156.2|15196.2|15156.2|15196.2|15156.2|0
1588297500000|2020-05-01 01:45:00|15196.1|15156.1|15196.1|15156.1|15196.1|15156.1|15196.1|15156.1|0
1588297800000|2020-05-01 01:50:00|15197.9|15177.9|15229.6|15189.6|15231.7|15191.7|15197.9|15167.9|1
1588298100000|2020-05-01 01:55:00|15229.5|15189.5|15229.5|15189.5|15229.5|15189.5|15229.5|15189.5|0
1588339800000|2020-05-01 13:30:00|15230.6|15190.6|15201|15181|15266.6|15226.6|15179.1|15159.1|28
1588340100000|2020-05-01 13:35:00|15199|15179|15216.9|15176.9|15217|15181|15185|15153|6
1588340400000|2020-05-01 13:40:00|15214.9|15174.9|15210.8|15170.8|15214.9|15174.9|15210.8|15170.8|0
1588340700000|2020-05-01 13:45:00|15214.8|15174.8|15218.7|15178.7|15218.7|15178.7|15214.7|15174.7|0
1588341000000|2020-05-01 13:50:00|15214.7|15174.7|15202.1|15162.1|15214.7|15174.7|15202.1|15162.1|0
1588341300000|2020-05-01 13:55:00|15199.6|15159.6|15199|15159|15199.6|15159.6|15199|15159|0
1588341600000|2020-05-01 14:00:00|15213.5|15153.5|15153.5|15113.5|15215.5|15163.5|15147.5|15107.5|4
1588341900000|2020-05-01 14:05:00|15155.5|15115.5|15149.4|15129.4|15161.4|15129.5|15149.4|15115.5|0
1588342200000|2020-05-01 14:10:00|15161.4|15121.4|15161.3|15121.3|15161.4|15121.4|15161.3|15121.3|0
1588342500000|2020-05-01 14:15:00|15155.3|15115.3|15149.3|15129.3|15161.3|15133.3|15147.3|15115.3|3
1588342800000|2020-05-01 14:20:00|15149.2|15129.2|15147.2|15127.2|15153.2|15129.2|15145.2|15111.2|1
1588343100000|2020-05-01 14:25:00|15147.1|15127.1|15149.6|15129.6|15149.6|15129.6|15147.1|15127.1|0
1588343400000|2020-05-01 14:30:00|15147.1|15127.1|15143|15123|15149|15129|15139|15119|3
1588343700000|2020-05-01 14:35:00|15141|15121|15178.9|15158.9|15183|15163|15141|15121|15
1588344000000|2020-05-01 14:40:00|15182.9|15122.9|15182.9|15162.9|15182.9|15162.9|15172.9|15122.9|6
1588344300000|2020-05-01 14:45:00|15182.8|15162.8|15180.8|15160.8|15182.8|15162.8|15180.8|15160.8|1
1588344600000|2020-05-01 14:50:00|15180.7|15160.7|15180.7|15140.7|15180.7|15160.7|15178.7|15140.7|1
1588344900000|2020-05-01 14:55:00|15166.7|15146.7|15166.6|15146.6|15180.7|15148.7|15164.7|15140.7|0
1588345200000|2020-05-01 15:00:00|15164.6|15144.6|15178.5|15138.5|15180.5|15148.6|15162.6|15138.5|0
1588345500000|2020-05-01 15:05:00|15166.5|15146.5|15212.5|15192.5|15214.5|15194.5|15164.5|15138.5|11
1588345800000|2020-05-01 15:10:00|15210.5|15150.5|15226.4|15206.4|15234.5|15208.5|15194.5|15150.5|6
1588346100000|2020-05-01 15:15:00|15230.4|15210.4|15262.4|15242.4|15262.5|15242.5|15230.4|15210.4|7
1588346400000|2020-05-01 15:20:00|15264.4|15244.4|15306.4|15266.4|15314.4|15292.4|15264.4|15218.4|13
1588346700000|2020-05-01 15:25:00|15284.3|15244.3|15264.3|15244.3|15288.3|15248.3|15264.3|15210.3|5
1588347000000|2020-05-01 15:30:00|15258.2|15218.2|15264.2|15244.2|15286.2|15260.2|15258.2|15218.2|8
1588347300000|2020-05-01 15:35:00|15259.2|15239.2|15235.1|15215.1|15259.2|15239.2|15231.1|15211.1|3
1588347600000|2020-05-01 15:40:00|15233.1|15213.1|15219|15199|15233.1|15213.1|15219|15199|1
1588347900000|2020-05-01 15:45:00|15227|15207|15239|15219|15239|15219|15227|15207|2
1588348200000|2020-05-01 15:50:00|15238.9|15218.9|15258.9|15238.9|15259|15239|15238.9|15218.9|8
1588348500000|2020-05-01 15:55:00|15244|15224|15244|15224|15244|15224|15244|15224|0
1588348800000|2020-05-01 16:00:00|15250|15210|15247.9|15227.9|15251.9|15231.9|15217.9|15183.9|4
1588349100000|2020-05-01 16:05:00|15245.9|15225.9|15237.8|15217.8|15247.9|15227.9|15237.8|15217.8|1
1588349400000|2020-05-01 16:10:00|15229.8|15209.8|15223.7|15203.7|15231.8|15209.8|15219.7|15191.7|3
1588349700000|2020-05-01 16:15:00|15225.7|15205.7|15221.6|15201.6|15229.7|15207.7|15209.7|15169.7|10
1588350000000|2020-05-01 16:20:00|15219.6|15199.6|15219.5|15179.5|15221.5|15199.6|15201.5|15177.5|2
1588350300000|2020-05-01 16:25:00|15221.5|15181.5|15221.5|15181.5|15223.5|15183.5|15221.5|15181.5|1
1588350600000|2020-05-01 16:30:00|15221.4|15181.4|15221.4|15181.4|15221.4|15181.4|15221.4|15181.4|0
1588350900000|2020-05-01 16:35:00|15209.4|15189.4|15221.3|15181.3|15221.4|15189.4|15209.4|15181.3|0
1588351200000|2020-05-01 16:40:00|15203.3|15183.3|15159.1|15119.1|15203.3|15183.3|15139|15099|16
1588351500000|2020-05-01 16:45:00|15183.1|15123.1|15199.1|15139.1|15201.1|15145.1|15181.1|15123.1|2
1588351800000|2020-05-01 16:50:00|15201.1|15141.1|15199|15139|15205.1|15145.1|15181|15133|1
1588352100000|2020-05-01 16:55:00|15198.9|15138.9|15198.9|15138.9|15198.9|15138.9|15198.9|15138.9|0
1588352400000|2020-05-01 17:00:00|15189|15129|15125|15085|15189|15129|15121|15083|5
1588352700000|2020-05-01 17:05:00|15124.9|15084.9|15134.9|15074.9|15136.9|15086.9|15104.9|15068.9|0
1588353000000|2020-05-01 17:10:00|15136.9|15076.9|15172.9|15112.9|15177|15117|15134.9|15076.9|1
1588353300000|2020-05-01 17:15:00|15150.9|15090.9|15150.8|15090.8|15164.9|15120.9|15142.9|15090.8|1
1588353600000|2020-05-01 17:20:00|15148.8|15088.8|15112.8|15072.8|15156.8|15104.8|15112.8|15066.8|3
1588353900000|2020-05-01 17:25:00|15106.8|15066.8|15116.6|15076.6|15136.6|15084.6|15102.7|15062.7|3
1588354200000|2020-05-01 17:30:00|15161|15121|15105.1|15065.1|15161|15121|14994.8|14974.8|32
1588354500000|2020-05-01 17:35:00|15109|15069|15123.4|15083.4|15140.9|15100.9|15095.9|15069|3
1588354800000|2020-05-01 17:40:00|15123.9|15083.9|15095.8|15075.8|15123.9|15095.9|15095.8|15075.8|2
1588355100000|2020-05-01 17:45:00|15075.8|15055.8|15065.7|15045.7|15083.3|15055.8|15063.3|15042.8|14
1588355400000|2020-05-01 17:50:00|15066.7|15046.7|15080.7|15060.7|15093.2|15073.2|15066.7|15046.7|8
1588355700000|2020-05-01 17:55:00|15080.6|15060.6|15085.6|15065.6|15120.6|15100.6|15080.6|15060.6|5
1588356000000|2020-05-01 18:00:00|15086.1|15066.1|15085.5|15065.5|15101.5|15080.6|15080.5|15059.5|5
1588356300000|2020-05-01 18:05:00|15086.5|15066.5|15102.9|15062.9|15115.4|15075.4|15085.4|15060.4|3
1588356600000|2020-05-01 18:10:00|15103.4|15063.4|15113.8|15053.8|15123.3|15095.3|15076.9|15042.3|19
1588356900000|2020-05-01 18:15:00|15111.8|15051.8|15094.3|15074.3|15111.8|15074.3|15077.8|15051.3|1
1588550400000|2020-05-04 00:00:00|15094.9|15034.9|15067.3|15027.3|15094.9|15034.9|15067.3|15019.4|0
1588550700000|2020-05-04 00:05:00|15069.7|15029.7|15076.4|15036.4|15096.5|15037.6|15069.7|15029.7|0
1588551000000|2020-05-04 00:10:00|15076.3|15036.3|15076.3|15036.3|15076.3|15036.3|15076.3|15036.3|0
1588551300000|2020-05-04 00:15:00|15074.2|15034.2|15069.2|15029.2|15074.2|15034.2|15069.2|15029.2|0
1588551600000|2020-05-04 00:20:00|15072.9|15012.9|15057.8|15017.8|15072.9|15022.9|15057.8|15012.9|0
1588551900000|2020-05-04 00:25:00|15059.9|15019.9|15064.4|15024.4|15071.6|15051.6|15056.1|15019.9|1
1588552200000|2020-05-04 00:30:00|15064.3|15024.3|15064.3|15024.3|15064.3|15024.3|15064.3|15024.3|0
1588552500000|2020-05-04 00:35:00|15064.2|15024.2|15061.7|15021.7|15064.2|15024.2|15061.7|15021.7|0
1588552800000|2020-05-04 00:40:00|15061.6|15021.6|15061.6|15021.6|15061.6|15021.6|15061.6|15021.6|0
1588553100000|2020-05-04 00:45:00|15052.4|15012.4|15061.6|15021.6|15061.6|15026.6|15046.6|15012.4|1
1588553400000|2020-05-04 00:50:00|15061.5|15021.5|15061.5|15021.5|15061.5|15021.5|15061.5|15021.5|0
1588553700000|2020-05-04 00:55:00|15061.4|15021.4|15061.4|15021.4|15061.4|15021.4|15061.4|15021.4|0
1588554000000|2020-05-04 01:00:00|15061.3|15021.3|15061.3|15021.3|15061.3|15021.3|15061.3|15021.3|0
1588554300000|2020-05-04 01:05:00|15061.2|15021.2|15061.2|15021.2|15061.2|15021.2|15061.2|15021.2|0
1588554600000|2020-05-04 01:10:00|15061.1|15021.1|15061.1|15021.1|15061.1|15021.1|15061.1|15021.1|0
1588554900000|2020-05-04 01:15:00|15063.2|15023.2|15063.2|15023.2|15063.2|15023.2|15063.2|15023.2|0
1588555200000|2020-05-04 01:20:00|15063.1|15023.1|15063.1|15023.1|15063.1|15023.1|15063.1|15023.1|0
1588555500000|2020-05-04 01:25:00|15063|15023|15048.4|15028.4|15063|15028.4|15048.4|15022.6|1
1588555800000|2020-05-04 01:30:00|15048.3|15028.3|15048.3|15028.3|15048.3|15028.3|15048.3|15028.3|0
1588556100000|2020-05-04 01:35:00|15048.2|15028.2|15048.2|15028.2|15048.2|15028.2|15048.2|15028.2|0
1588556400000|2020-05-04 01:40:00|15048.1|15028.1|15048.1|15028.1|15048.1|15028.1|15048.1|15028.1|0
1588556700000|2020-05-04 01:45:00|15050.2|15030.2|15056.9|15036.9|15056.9|15036.9|15050.2|15030.2|0
1588557000000|2020-05-04 01:50:00|15056.8|15036.8|15056.8|15036.8|15056.8|15036.8|15056.8|15036.8|0
1588557300000|2020-05-04 01:55:00|15056.7|15036.7|15054.2|15034.2|15056.7|15036.7|15054.2|15034.2|1
1588599000000|2020-05-04 13:30:00|15070.2|15010.2|15068|15008|15082.7|15022.7|15053.5|14993.5|0
1588599300000|2020-05-04 13:35:00|15058.8|14998.8|15041.9|14981.9|15058.8|14998.8|15041.9|14981.9|0
1588599600000|2020-05-04 13:40:00|15074.4|15014.4|15066.5|15006.5|15074.4|15014.4|15064.4|15004.4|0
1588599900000|2020-05-04 13:45:00|15068.6|15008.6|15068.5|15008.5|15068.6|15008.6|15068.5|15008.5|0
1588600200000|2020-05-04 13:50:00|15066.2|15006.2|15051.3|14991.3|15066.2|15006.2|15051.3|14991.3|0
1588600500000|2020-05-04 13:55:00|15050.9|14990.9|15061.2|15001.2|15079.5|15019.5|15048.8|14988.8|0
1588600800000|2020-05-04 14:00:00|15054.1|14994.1|15041.5|14981.5|15056.2|14996.2|15041.5|14981.5|0
1588601100000|2020-05-04 14:05:00|15030.9|14970.9|15044.7|14984.7|15060.9|15000.9|14994.9|14934.9|0
1588601400000|2020-05-04 14:10:00|15075.3|15015.3|15021.1|14961.1|15075.3|15015.3|15021.1|14961.1|0
1588601700000|2020-05-04 14:15:00|15010.1|14950.1|14979.4|14919.4|15010.1|14950.1|14979.4|14919.4|0
1588602000000|2020-05-04 14:20:00|14974.4|14914.4|14979|14919|14992.8|14932.8|14966.9|14906.9|0
1588602300000|2020-05-04 14:25:00|14976.8|14916.8|14966.8|14906.8|14981|14921|14966.8|14906.8|0
1588602600000|2020-05-04 14:30:00|14966.7|14906.7|14971.7|14911.7|14976.3|14916.3|14964.2|14904.2|0
1588602900000|2020-05-04 14:35:00|14971.6|14911.6|14979.5|14919.5|14979.5|14919.5|14964.1|14904.1|0
1588603200000|2020-05-04 14:40:00|14980.9|14920.9|14981.5|14921.5|15021|14961|14980.9|14920.9|0
1588603500000|2020-05-04 14:45:00|14983.6|14923.6|15005.7|14945.7|15024|14964|14983.6|14923.6|0
1588603800000|2020-05-04 14:50:00|15005.6|14945.6|14995.2|14935.2|15005.6|14945.6|14995.2|14935.2|0
1588604100000|2020-05-04 14:55:00|14994.4|14934.4|14990.5|14930.5|14994.4|14934.4|14987.7|14927.7|0
1588604400000|2020-05-04 15:00:00|14990.4|14930.4|14981.9|14921.9|14990.4|14930.4|14981.9|14921.9|0
1588604700000|2020-05-04 15:05:00|14980.4|14920.4|14983.3|14923.3|14983.4|14923.4|14980.3|14920.3|0
1588605000000|2020-05-04 15:10:00|14983.2|14923.2|14983.2|14923.2|14983.2|14923.2|14983.2|14923.2|0
1588605600000|2020-05-04 15:20:00|14983.1|14923.1|14983.1|14923.1|14983.1|14923.1|14983.1|14923.1|0
1588605900000|2020-05-04 15:25:00|14974.3|14914.3|14931.6|14871.6|14975.4|14915.4|14922|14862|0
1588606200000|2020-05-04 15:30:00|14929.5|14869.5|14924.4|14864.4|14947|14887|14922|14862|0
1588606500000|2020-05-04 15:35:00|14930.8|14870.8|14948.6|14888.6|14959.6|14899.6|14921.9|14861.9|0
1588606800000|2020-05-04 15:40:00|14941.1|14881.1|14933.8|14873.8|14947.8|14887.8|14933.6|14873.6|0
1588607100000|2020-05-04 15:45:00|14936|14876|14942.6|14882.6|14948.4|14888.4|14933.4|14873.4|0
1588607400000|2020-05-04 15:50:00|14943.3|14883.3|14947.5|14887.5|14947.6|14887.6|14943.3|14883.3|0
1588607700000|2020-05-04 15:55:00|14946.7|14886.7|14940|14880|14946.7|14886.7|14940|14880|0
1588608000000|2020-05-04 16:00:00|14939.9|14879.9|14939.9|14879.9|14939.9|14879.9|14939.9|14879.9|0
1588608300000|2020-05-04 16:05:00|14941.7|14881.7|14956.2|14896.2|14956.2|14896.2|14941.7|14881.7|0
1588608600000|2020-05-04 16:10:00|14956.1|14896.1|14948.9|14888.9|14956.1|14896.1|14942.3|14882.3|0
1588608900000|2020-05-04 16:15:00|14949.3|14889.3|14958.5|14898.5|14958.5|14898.5|14949.3|14889.3|0
1588609200000|2020-05-04 16:20:00|14930.7|14870.7|14925.6|14865.6|14939.2|14879.2|14921.1|14861.1|0
1588609500000|2020-05-04 16:25:00|14926|14866|14950.1|14890.1|14950.1|14890.1|14922.5|14862.5|0
1588609800000|2020-05-04 16:30:00|14950|14890|14937.2|14877.2|14950|14890|14937.2|14877.2|0
1588610100000|2020-05-04 16:35:00|14929.7|14869.7|14929.7|14869.7|14929.7|14869.7|14929.7|14869.7|0
1588610400000|2020-05-04 16:40:00|14925.4|14865.4|14933.9|14873.9|14933.9|14873.9|14925.4|14865.4|0
1588610700000|2020-05-04 16:45:00|14933.8|14873.8|14933.8|14873.8|14933.8|14873.8|14933.8|14873.8|0
1588611000000|2020-05-04 16:50:00|14933.7|14873.7|14933.7|14873.7|14933.7|14873.7|14933.7|14873.7|0
1588611300000|2020-05-04 16:55:00|14933.6|14873.6|14933.6|14873.6|14933.6|14873.6|14933.6|14873.6|0
1588611600000|2020-05-04 17:00:00|14933.5|14873.5|14933.5|14873.5|14933.5|14873.5|14933.5|14873.5|0
1588611900000|2020-05-04 17:05:00|14944.2|14884.2|14942|14882|14946.3|14886.3|14942|14882|0
1588612200000|2020-05-04 17:10:00|14944.1|14884.1|14952.5|14892.5|14952.5|14892.5|14944|14884|0
1588612500000|2020-05-04 17:15:00|14941.9|14881.9|14941.8|14881.8|14941.9|14881.9|14941.8|14881.8|0
1588612800000|2020-05-04 17:20:00|14950.3|14890.3|14950.2|14890.2|14950.3|14890.3|14950.2|14890.2|0
1588613100000|2020-05-04 17:25:00|14941.7|14881.7|14924.6|14864.6|14941.7|14881.7|14922.5|14862.5|0
1588613400000|2020-05-04 17:30:00|14917.1|14857.1|14921.3|14861.3|14921.4|14861.4|14917.1|14857.1|0
1588613700000|2020-05-04 17:35:00|14927.7|14867.7|14940.4|14880.4|14940.4|14880.4|14927.7|14867.7|0
1588614000000|2020-05-04 17:40:00|14946.8|14886.8|14946.7|14886.7|14946.8|14886.8|14946.7|14886.7|0
1588614300000|2020-05-04 17:45:00|14942.5|14882.5|14942.4|14882.4|14942.5|14882.5|14942.4|14882.4|0
1588614600000|2020-05-04 17:50:00|14938.1|14878.1|14917.9|14857.9|14938.1|14878.1|14917.9|14857.9|0
1588614900000|2020-05-04 17:55:00|14917.8|14857.8|14918.9|14858.9|14918.9|14858.9|14910.4|14850.4|0
1588615200000|2020-05-04 18:00:00|14916.7|14856.7|14918.8|14858.8|14918.8|14858.8|14908.2|14848.2|0
1588615500000|2020-05-04 18:05:00|14918.7|14858.7|14923.5|14863.5|14923.5|14863.5|14918.7|14858.7|0
1588615800000|2020-05-04 18:10:00|14917.2|14857.2|14924|14864|14938.3|14878.3|14916.6|14856.6|0
1588616100000|2020-05-04 18:15:00|14919.7|14859.7|14940|14880|14954.9|14894.9|14919.7|14859.7|0
1588685400000|2020-05-05 13:30:00|14902.6|14842.6|14905.1|14845.1|14905.1|14845.1|14902.6|14842.6|0
1588685700000|2020-05-05 13:35:00|14904.7|14844.7|14893.9|14833.9|14904.7|14844.7|14893.9|14833.9|0
1588686000000|2020-05-05 13:40:00|14893.8|14833.8|14893.8|14833.8|14893.8|14833.8|14893.8|14833.8|0
1588686300000|2020-05-05 13:45:00|14875.8|14815.8|14888.7|14828.7|14906.4|14846.4|14869.3|14809.3|0
1588686600000|2020-05-05 13:50:00|14871.4|14811.4|14856.2|14796.2|14874.2|14814.2|14856.2|14796.2|0
1588686900000|2020-05-05 13:55:00|14849.7|14789.7|14856.1|14796.1|14856.2|14796.2|14836.7|14776.7|0
1588687200000|2020-05-05 14:00:00|14862.6|14802.6|14862.6|14802.6|14862.6|14802.6|14862.6|14802.6|0
1588687500000|2020-05-05 14:05:00|14862.5|14802.5|14862.5|14802.5|14862.5|14802.5|14849.5|14789.5|0
1588687800000|2020-05-05 14:10:00|14866.9|14806.9|14866.8|14806.8|14869.3|14809.3|14864.3|14804.3|0
1588688100000|2020-05-05 14:15:00|14864.3|14804.3|14866.7|14806.7|14866.8|14806.8|14864.3|14804.3|0
1588688400000|2020-05-05 14:20:00|14866.6|14806.6|14866.6|14806.6|14866.6|14806.6|14866.6|14806.6|0
1588688700000|2020-05-05 14:25:00|14873.1|14813.1|14885.5|14825.5|14885.5|14825.5|14873.1|14813.1|0
1588689000000|2020-05-05 14:30:00|14897|14837|14866.5|14806.5|14904.5|14844.5|14859.7|14799.7|0
1588689300000|2020-05-05 14:35:00|14866.4|14806.4|14866.4|14806.4|14866.4|14806.4|14866.4|14806.4|0
1588689600000|2020-05-05 14:40:00|14857.7|14797.7|14829.6|14769.6|14857.7|14797.7|14829.6|14769.6|0
1588689900000|2020-05-05 14:45:00|14825.2|14765.2|14838.1|14778.1|14842.5|14782.5|14825.2|14765.2|0
1588690200000|2020-05-05 14:50:00|14831.4|14771.4|14831.3|14771.3|14831.4|14771.4|14831.3|14771.3|0
1588690500000|2020-05-05 14:55:00|14839.3|14779.3|14839.3|14779.3|14839.3|14779.3|14839.3|14779.3|0
1588690800000|2020-05-05 15:00:00|14840|14780|14858.2|14798.2|14858.2|14798.2|14840|14780|0
1588691100000|2020-05-05 15:05:00|14855.7|14795.7|14858.2|14798.2|14860.7|14800.7|14855.7|14795.7|0
1588691400000|2020-05-05 15:10:00|14858.1|14798.1|14871.7|14811.7|14895.4|14835.4|14858.1|14798.1|0
1588691700000|2020-05-05 15:15:00|14873.7|14813.7|14902.5|14842.5|14911.5|14851.5|14873.7|14813.7|0
1588692000000|2020-05-05 15:20:00|14905|14845|14931.9|14891.9|14931.9|14891.9|14902.5|14842.5|0
1588692300000|2020-05-05 15:25:00|14920|14880|14969.7|14909.7|14982.3|14922.3|14920|14880|0
1588692600000|2020-05-05 15:30:00|14975.4|14915.4|15017.1|14957.1|15022.2|14962.2|14975.4|14915.4|0
1588692900000|2020-05-05 15:35:00|15015.1|14955.1|15002|14942|15015.5|14955.5|15002|14942|0
1588693200000|2020-05-05 15:40:00|15002.3|14942.3|15012|14952|15012|14952|15002.3|14942.3|0
1588693500000|2020-05-05 15:45:00|15011.9|14951.9|15017.5|14957.5|15026.9|14966.9|15011.6|14951.6|0
1588693800000|2020-05-05 15:50:00|15017.4|14957.4|15014.9|14954.9|15017.4|14957.4|15014.9|14954.9|0
1588694100000|2020-05-05 15:55:00|15010.2|14950.2|15012.3|14952.3|15017.4|14957.4|15007.4|14947.4|0
1588694400000|2020-05-05 16:00:00|15003|14943|15002.9|14942.9|15003|14943|15002.9|14942.9|0
1588694700000|2020-05-05 16:05:00|15002.8|14942.8|15005.3|14945.3|15006.8|14946.8|15002.8|14942.8|0
1588695000000|2020-05-05 16:10:00|15005.2|14945.2|15005.2|14945.2|15005.2|14945.2|15005.2|14945.2|0
1588695300000|2020-05-05 16:15:00|15009.9|14949.9|15007.3|14947.3|15009.9|14949.9|15007.3|14947.3|0
1588695600000|2020-05-05 16:20:00|15007.2|14947.2|15007.2|14947.2|15007.2|14947.2|15007.2|14947.2|0
1588695900000|2020-05-05 16:25:00|15006.2|14946.2|15011.1|14951.1|15011.1|14951.1|15006.1|14946.1|1
1588696200000|2020-05-05 16:30:00|15011|14951|15008.5|14948.5|15011|14951|15008.5|14948.5|0
1588696500000|2020-05-05 16:35:00|15008.4|14948.4|15008.4|14948.4|15008.4|14948.4|15008.4|14948.4|0
1588696800000|2020-05-05 16:40:00|14996.6|14936.6|14978.3|14918.3|14996.6|14936.6|14978.3|14918.3|0
1588697100000|2020-05-05 16:45:00|14977.9|14917.9|14980.7|14920.7|14980.8|14920.8|14975.8|14915.8|0
1588697400000|2020-05-05 16:50:00|14982.7|14922.7|14993.1|14933.1|14993.2|14933.2|14982.7|14922.7|0
1588697700000|2020-05-05 16:55:00|14992.1|14932.1|14993|14933|14993.1|14933.1|14983.1|14923.1|0
1588698000000|2020-05-05 17:00:00|14992.7|14932.7|14997.9|14937.9|15003|14943|14990.5|14930.5|0
1588698300000|2020-05-05 17:05:00|14998.3|14938.3|15000.4|14940.4|15000.4|14940.4|14997.9|14937.9|0
1588698600000|2020-05-05 17:10:00|15000.3|14940.3|14975.3|14915.3|15000.3|14940.3|14972.8|14912.8|0
1588698900000|2020-05-05 17:15:00|14970.3|14910.3|14970.2|14910.2|14970.3|14910.3|14970.2|14910.2|0
1588699200000|2020-05-05 17:20:00|14970.1|14910.1|14970.1|14910.1|14970.1|14910.1|14970.1|14910.1|0
1588699500000|2020-05-05 17:25:00|14970|14910|14955|14895|14970|14910|14955|14895|0
1588699800000|2020-05-05 17:30:00|14954.9|14894.9|14959.9|14899.9|14959.9|14899.9|14954.9|14894.9|0
1588700100000|2020-05-05 17:35:00|14960.5|14900.5|14962.3|14902.3|14972.7|14912.7|14959.8|14899.8|0
1588700400000|2020-05-05 17:40:00|14962.2|14902.2|14967.2|14907.2|14967.2|14907.2|14962.2|14902.2|0
1588700700000|2020-05-05 17:45:00|14966.9|14906.9|14977.1|14917.1|14977.1|14917.1|14962.1|14902.1|0
1588701000000|2020-05-05 17:50:00|14976.4|14916.4|14972|14912|14976.4|14916.4|14972|14912|0
1588701300000|2020-05-05 17:55:00|14967|14907|14974.4|14914.4|14974.4|14914.4|14964.5|14904.5|0
1588701600000|2020-05-05 18:00:00|14979.4|14919.4|14996.8|14936.8|14996.8|14936.8|14974.3|14914.3|0
1588701900000|2020-05-05 18:05:00|14994.3|14934.3|14956.7|14896.7|14994.3|14934.3|14956.7|14896.7|0
1588702200000|2020-05-05 18:10:00|14954.5|14894.5|14950.6|14890.6|14954.5|14894.5|14934.5|14874.5|0
1588702500000|2020-05-05 18:15:00|14952.7|14892.7|14965.9|14905.9|14966|14906|14952.7|14892.7|0
1588773600000|2020-05-06 14:00:00|14984.3|14924.3|14981.8|14921.8|14984.3|14924.3|14981.8|14921.8|0
1588773900000|2020-05-06 14:05:00|14981.5|14921.5|14962.6|14902.6|14981.5|14921.5|14956.7|14896.7|0
1588774200000|2020-05-06 14:10:00|14965.6|14905.6|14979|14919|14979|14919|14965.6|14905.6|0
1588774500000|2020-05-06 14:15:00|14978.9|14918.9|15004.8|14944.8|15022.9|15002.9|14978.9|14918.9|2
1588774800000|2020-05-06 14:20:00|15010.7|14950.7|15017.8|14957.8|15017.9|14957.9|15010.7|14950.7|2
1588775100000|2020-05-06 14:25:00|15017.7|14957.7|15017.7|14957.7|15017.7|14957.7|15017.7|14957.7|0
1588775400000|2020-05-06 14:30:00|15017.6|14957.6|15033.5|14973.5|15033.5|14973.5|15017.6|14957.6|0
1588775700000|2020-05-06 14:35:00|15039.4|14979.4|15057.8|14997.8|15057.8|14997.8|15039.4|14979.4|0
1588776000000|2020-05-06 14:40:00|15057.7|14997.7|15066.8|15006.8|15066.8|15006.8|15057.7|14997.7|0
1588776300000|2020-05-06 14:45:00|15069.8|15009.8|15077.6|15017.6|15077.7|15017.7|15069.8|15009.8|0
1588776600000|2020-05-06 14:50:00|15077.5|15017.5|15077.5|15017.5|15077.5|15017.5|15077.5|15017.5|0
1588776900000|2020-05-06 14:55:00|15077.4|15017.4|15069.9|15009.9|15114.8|15054.8|15062.4|15002.4|0
1588777200000|2020-05-06 15:00:00|15069.8|15009.8|15069.7|15009.7|15069.8|15009.8|15069.7|15009.7|0
1588777500000|2020-05-06 15:05:00|15069.6|15009.6|15069.6|15009.6|15069.6|15009.6|15069.6|15009.6|0
1588777800000|2020-05-06 15:10:00|15099.1|15039.1|15115.9|15055.9|15118.2|15058.2|15099.1|15039.1|0
1588778100000|2020-05-06 15:15:00|15115.8|15055.8|15115.8|15055.8|15115.8|15055.8|15115.8|15055.8|0
1588778400000|2020-05-06 15:20:00|15072.8|15012.8|15068.3|15008.3|15103.2|15043.2|15031.9|14971.9|0
1588778700000|2020-05-06 15:25:00|15070.5|15010.5|15074.4|15014.4|15074.4|15014.4|15070.5|15010.5|0
1588779000000|2020-05-06 15:30:00|15074.3|15014.3|15072|15012|15074.3|15014.3|15072|15012|0
1588779300000|2020-05-06 15:35:00|15074.2|15014.2|15075.1|15015.1|15076.3|15016.3|15074.1|15014.1|0
1588779600000|2020-05-06 15:40:00|15075|15015|15075|15015|15075|15015|15075|15015|0
1588779900000|2020-05-06 15:45:00|15074.9|15014.9|15070.4|15010.4|15074.9|15014.9|15070.4|15010.4|0
1588780200000|2020-05-06 15:50:00|15070.3|15010.3|15072.8|15012.8|15072.8|15012.8|15070.3|15010.3|0
1588780500000|2020-05-06 15:55:00|15072.7|15012.7|15182.5|15122.5|15182.5|15122.5|15072.7|15012.7|0
1588780800000|2020-05-06 16:00:00|15184.7|15124.7|15208.9|15148.9|15208.9|15148.9|15173.5|15113.5|0
1588781100000|2020-05-06 16:05:00|15206.7|15146.7|15277|15217|15277|15217|15144.7|15084.7|0
1588781400000|2020-05-06 16:10:00|15276.8|15216.8|15220.2|15160.2|15276.8|15216.8|15220.2|15160.2|0
1588781700000|2020-05-06 16:15:00|15219.9|15159.9|15147.3|15087.3|15220.2|15160.2|15120.1|15060.1|0
1588782000000|2020-05-06 16:20:00|15145|15085|15144.9|15084.9|15145|15085|15142.5|15082.5|0
1588782300000|2020-05-06 16:25:00|15154.9|15094.9|15139.8|15079.8|15165.2|15105.2|15134.8|15074.8|0
1588782600000|2020-05-06 16:30:00|15140.4|15080.4|15149.7|15089.7|15149.7|15089.7|15140.4|15080.4|0
1588782900000|2020-05-06 16:35:00|15154.6|15094.6|15174.6|15114.6|15174.6|15114.6|15154.6|15094.6|0
1588783200000|2020-05-06 16:40:00|15176.3|15116.3|15209.5|15149.5|15212|15152|15176.3|15116.3|0
1588783500000|2020-05-06 16:45:00|15209.4|15149.4|15211.8|15151.8|15211.9|15151.9|15209.4|15149.4|0
1588783800000|2020-05-06 16:50:00|15211.5|15151.5|15206.7|15146.7|15211.8|15151.8|15201.8|15141.8|0
1588784100000|2020-05-06 16:55:00|15207.3|15147.3|15214.1|15154.1|15214.1|15154.1|15207.3|15147.3|0
1588784400000|2020-05-06 17:00:00|15214|15154|15214|15154|15216.5|15156.5|15214|15154|0
1588784700000|2020-05-06 17:05:00|15213.7|15153.7|15216.4|15156.4|15219|15159|15209|15149|0
1588785000000|2020-05-06 17:10:00|15216.3|15156.3|15248.7|15188.7|15256.3|15196.3|15216.3|15156.3|0
1588785300000|2020-05-06 17:15:00|15248.1|15188.1|15228.6|15168.6|15248.1|15188.1|15216.2|15156.2|0
1588785600000|2020-05-06 17:20:00|15227.7|15167.7|15203.5|15143.5|15228.6|15168.6|15203.5|15143.5|0
1588785900000|2020-05-06 17:25:00|15203.4|15143.4|15183.4|15123.4|15203.4|15143.4|15175.9|15115.9|0
1588786200000|2020-05-06 17:30:00|15183.3|15123.3|15168.2|15108.2|15190.2|15130.2|15168.2|15108.2|0
1588786500000|2020-05-06 17:35:00|15168.5|15108.5|15190.6|15130.6|15190.6|15130.6|15160.7|15100.7|0
1588786800000|2020-05-06 17:40:00|15188.7|15128.7|15165.5|15105.5|15188.7|15128.7|15165.5|15105.5|0
1588787100000|2020-05-06 17:45:00|15173|15113|15155.4|15095.4|15175.5|15115.5|15152.3|15092.3|0
1588787400000|2020-05-06 17:50:00|15154.2|15094.2|15155.3|15095.3|15167.8|15107.8|15147.9|15087.9|0
1588787700000|2020-05-06 17:55:00|15155.2|15095.2|15162.6|15102.6|15162.7|15102.7|15155.2|15095.2|0
1588788000000|2020-05-06 18:00:00|15165.1|15105.1|15155|15095|15172.6|15112.6|15155|15095|0
1588788300000|2020-05-06 18:05:00|15156.1|15096.1|15162.4|15102.4|15162.5|15102.5|15156.1|15096.1|0
1588788600000|2020-05-06 18:10:00|15162.3|15102.3|15154.8|15094.8|15182.3|15122.3|15154.8|15094.8|0
1588788900000|2020-05-06 18:15:00|15157.3|15097.3|15174.7|15114.7|15189.7|15129.7|15157.3|15097.3|0
1588809600000|2020-05-07 00:00:00|15169|15109|15178.9|15118.9|15178.9|15118.9|15169|15109|0
1588809900000|2020-05-07 00:05:00|15178.8|15118.8|15178.7|15118.7|15178.8|15118.8|15178.7|15118.7|0
1588810200000|2020-05-07 00:10:00|15176.2|15116.2|15176.1|15116.1|15176.2|15116.2|15176.1|15116.1|0
1588810500000|2020-05-07 00:15:00|15176|15116|15176|15116|15176|15116|15176|15116|0
1588810800000|2020-05-07 00:20:00|15175.9|15115.9|15175.9|15115.9|15175.9|15115.9|15175.9|15115.9|0
1588811100000|2020-05-07 00:25:00|15175.8|15115.8|15175.7|15115.7|15175.8|15115.8|15175.7|15115.7|0
1588811400000|2020-05-07 00:30:00|15175.6|15115.6|15175.6|15115.6|15175.6|15115.6|15175.6|15115.6|0
1588811700000|2020-05-07 00:35:00|15175.5|15115.5|15175.5|15115.5|15175.5|15115.5|15175.5|15115.5|0
1588812000000|2020-05-07 00:40:00|15176.1|15116.1|15182.9|15122.9|15183|15123|15176.1|15116.1|0
1588812300000|2020-05-07 00:45:00|15182.8|15122.8|15182.8|15122.8|15182.8|15122.8|15182.8|15122.8|0
1588812600000|2020-05-07 00:50:00|15182.7|15122.7|15182.6|15122.6|15182.7|15122.7|15182.6|15122.6|0
1588812900000|2020-05-07 00:55:00|15182.5|15122.5|15182.5|15122.5|15182.5|15122.5|15182.5|15122.5|0
1588813200000|2020-05-07 01:00:00|15182.4|15122.4|15182.4|15122.4|15182.4|15122.4|15182.4|15122.4|0
1588813500000|2020-05-07 01:05:00|15182.3|15122.3|15182.3|15122.3|15182.3|15122.3|15182.3|15122.3|0
1588813800000|2020-05-07 01:10:00|15182.2|15122.2|15179.7|15119.7|15182.2|15122.2|15179.4|15119.4|0
1588814100000|2020-05-07 01:15:00|15179.6|15119.6|15179.5|15119.5|15179.6|15119.6|15179.5|15119.5|0
1588814400000|2020-05-07 01:20:00|15182|15122|15181.9|15121.9|15182|15122|15181.9|15121.9|0
1588814700000|2020-05-07 01:25:00|15181.8|15121.8|15181.8|15121.8|15181.8|15121.8|15181.8|15121.8|0
1588815000000|2020-05-07 01:30:00|15181.7|15121.7|15181.7|15121.7|15181.7|15121.7|15181.7|15121.7|0
1588815300000|2020-05-07 01:35:00|15181.6|15121.6|15181.6|15121.6|15181.6|15121.6|15181.6|15121.6|0
1588815600000|2020-05-07 01:40:00|15181.5|15121.5|15181.4|15121.4|15181.5|15121.5|15181.4|15121.4|0
1588815900000|2020-05-07 01:45:00|15181.3|15121.3|15181.3|15121.3|15181.3|15121.3|15181.3|15121.3|0
1588816200000|2020-05-07 01:50:00|15181.2|15121.2|15183.7|15123.7|15191.2|15131.2|15181.2|15121.2|0
1588816500000|2020-05-07 01:55:00|15183.6|15123.6|15181.1|15121.1|15183.6|15123.6|15181.1|15121.1|0
1588858200000|2020-05-07 13:30:00|15166.9|15106.9|15124.3|15064.3|15166.9|15106.9|15119.3|15059.3|0
1588858500000|2020-05-07 13:35:00|15146.8|15086.8|15114.2|15054.2|15151|15091|15114.2|15054.2|0
1588858800000|2020-05-07 13:40:00|15149.2|15089.2|15149.1|15089.1|15149.2|15089.2|15149.1|15089.1|0
1588859100000|2020-05-07 13:45:00|15149|15089|15136.5|15076.5|15149|15089|15136.5|15076.5|0
1588859400000|2020-05-07 13:50:00|15136.4|15076.4|15136.3|15076.3|15138.9|15078.9|15136.3|15076.3|0
1588859700000|2020-05-07 13:55:00|15136.2|15076.2|15136.2|15076.2|15136.2|15076.2|15136.2|15076.2|0
1588860000000|2020-05-07 14:00:00|15137.8|15077.8|15166.1|15106.1|15166.2|15106.2|15137.8|15077.8|0
1588860300000|2020-05-07 14:05:00|15166|15106|15198.5|15138.5|15201|15141|15163.5|15103.5|0
1588860600000|2020-05-07 14:10:00|15198.7|15138.7|15220.9|15160.9|15228.4|15168.4|15198.7|15138.7|0
1588860900000|2020-05-07 14:15:00|15215.9|15155.9|15150.7|15090.7|15215.9|15155.9|15135.7|15075.7|0
1588861200000|2020-05-07 14:20:00|15150.5|15090.5|15176.9|15116.9|15176.9|15116.9|15138.2|15078.2|0
1588861500000|2020-05-07 14:25:00|15188.1|15128.1|15183|15123|15193.1|15133.1|15142.3|15082.3|0
1588861800000|2020-05-07 14:30:00|15181.7|15121.7|15190.4|15130.4|15190.5|15130.5|15156.8|15096.8|0
1588862100000|2020-05-07 14:35:00|15188.8|15128.8|15182.8|15122.8|15188.8|15128.8|15175.3|15115.3|0
1588862400000|2020-05-07 14:40:00|15182.7|15122.7|15197.6|15137.6|15197.7|15137.7|15182.7|15122.7|0
1588862700000|2020-05-07 14:45:00|15180.1|15120.1|15190|15130|15190.1|15130.1|15175.1|15115.1|0
1588863000000|2020-05-07 14:50:00|15195|15135|15194.9|15134.9|15195|15135|15194.9|15134.9|0
1588863300000|2020-05-07 14:55:00|15192.4|15132.4|15189.8|15129.8|15197.3|15137.3|15189.8|15129.8|0
1588863600000|2020-05-07 15:00:00|15197.2|15137.2|15294.7|15234.7|15319.7|15259.7|15197.2|15137.2|0
1588863900000|2020-05-07 15:05:00|15294.6|15234.6|15309.5|15249.5|15309.5|15249.5|15287.1|15227.1|0
1588864200000|2020-05-07 15:10:00|15309.2|15249.2|15291.9|15231.9|15309.2|15249.2|15291.9|15231.9|0
1588864500000|2020-05-07 15:15:00|15299.4|15239.4|15284.3|15224.3|15299.4|15239.4|15276.8|15216.8|0
1588864800000|2020-05-07 15:20:00|15306.8|15246.8|15309.2|15249.2|15324.2|15264.2|15301.8|15241.8|0
1588865100000|2020-05-07 15:25:00|15309.1|15249.1|15301.6|15241.6|15316.6|15256.6|15289.1|15229.1|0
1588865400000|2020-05-07 15:30:00|15301.5|15241.5|15303.9|15243.9|15304|15244|15296.5|15236.5|0
1588865700000|2020-05-07 15:35:00|15303.8|15243.8|15311.3|15251.3|15311.3|15251.3|15301.3|15241.3|0
1588866000000|2020-05-07 15:40:00|15311.1|15251.1|15316.2|15256.2|15333.7|15273.7|15308.7|15248.7|0
1588866300000|2020-05-07 15:45:00|15313.7|15253.7|15313.6|15253.6|15313.7|15253.7|15313.6|15253.6|0
1588866600000|2020-05-07 15:50:00|15313.5|15253.5|15313.5|15253.5|15313.5|15253.5|15313.5|15253.5|0
1588866900000|2020-05-07 15:55:00|15313.4|15253.4|15300.8|15240.8|15313.4|15253.4|15300.8|15240.8|0
1588867200000|2020-05-07 16:00:00|15290.6|15230.6|15288.2|15228.2|15303.3|15243.3|15280.8|15220.8|0
1588867500000|2020-05-07 16:05:00|15288.1|15228.1|15293.1|15233.1|15293.1|15233.1|15275.6|15215.6|0
1588867800000|2020-05-07 16:10:00|15293|15233|15305.5|15245.5|15305.5|15245.5|15293|15233|0
1588868100000|2020-05-07 16:15:00|15305.4|15245.4|15305.4|15245.4|15305.4|15245.4|15305.4|15245.4|0
1588868400000|2020-05-07 16:20:00|15305.3|15245.3|15302.7|15242.7|15305.3|15245.3|15302.7|15242.7|0
1588868700000|2020-05-07 16:25:00|15302.2|15242.2|15292.6|15232.6|15302.2|15242.2|15282.7|15222.7|0
1588869000000|2020-05-07 16:30:00|15291.8|15231.8|15295|15235|15310.1|15250.1|15285.1|15225.1|0
1588869300000|2020-05-07 16:35:00|15292.2|15232.2|15294.8|15234.8|15299.4|15239.4|15292.1|15232.1|0
1588869600000|2020-05-07 16:40:00|15294.1|15234.1|15289.7|15229.7|15294.1|15234.1|15289.7|15229.7|0
1588869900000|2020-05-07 16:45:00|15294.2|15234.2|15304.5|15244.5|15304.5|15244.5|15293.9|15233.9|0
1588870200000|2020-05-07 16:50:00|15304.4|15244.4|15302.1|15242.1|15321.7|15261.7|15302.1|15242.1|0
1588870500000|2020-05-07 16:55:00|15306.6|15246.6|15314|15254|15314.1|15254.1|15306.6|15246.6|0
1588870800000|2020-05-07 17:00:00|15313.9|15253.9|15304.1|15244.1|15313.9|15253.9|15303.6|15243.6|0
1588871100000|2020-05-07 17:05:00|15304|15244|15304|15244|15304|15244|15304|15244|0
1588871400000|2020-05-07 17:10:00|15303.9|15243.9|15303.8|15243.8|15303.9|15243.9|15303.8|15243.8|0
1588871700000|2020-05-07 17:15:00|15299.3|15239.3|15299|15239|15299.3|15239.3|15296.7|15236.7|0
1588872000000|2020-05-07 17:20:00|15298.9|15238.9|15298.8|15238.8|15298.9|15238.9|15298.8|15238.8|0
1588872300000|2020-05-07 17:25:00|15299.3|15239.3|15308.5|15248.5|15316|15256|15299.3|15239.3|0
1588872600000|2020-05-07 17:30:00|15308.4|15248.4|15301.1|15241.1|15308.4|15248.4|15296.6|15236.6|0
1588872900000|2020-05-07 17:35:00|15301|15241|15303.5|15243.5|15303.5|15243.5|15301|15241|0
1588873200000|2020-05-07 17:40:00|15303.4|15243.4|15308.1|15248.1|15308.1|15248.1|15303.4|15243.4|0
1588873500000|2020-05-07 17:45:00|15308|15248|15308|15248|15308|15248|15308|15248|0
1588873800000|2020-05-07 17:50:00|15307.9|15247.9|15307.8|15247.8|15307.9|15247.9|15307.8|15247.8|0
1588874100000|2020-05-07 17:55:00|15307.5|15247.5|15265.4|15205.4|15307.5|15247.5|15226.3|15166.3|0
1588874400000|2020-05-07 18:00:00|15269.9|15209.9|15269.8|15209.8|15269.9|15209.9|15269.8|15209.8|0
1588874700000|2020-05-07 18:05:00|15269.7|15209.7|15269.7|15209.7|15269.7|15209.7|15269.7|15209.7|0
1588875000000|2020-05-07 18:10:00|15269.6|15209.6|15241.1|15181.1|15280.9|15220.9|15241.1|15181.1|0
1588875300000|2020-05-07 18:15:00|15266.6|15206.6|15262|15202|15266.6|15206.6|15248.5|15188.5|0
1588960800000|2020-05-08 18:00:00|15452.2|15392.2|15451|15391|15459.1|15399.1|15446.1|15386.1|0
1588961100000|2020-05-08 18:05:00|15446.8|15386.8|15438.4|15378.4|15446.8|15386.8|15434.2|15374.2|0
1588961400000|2020-05-08 18:10:00|15442.6|15382.6|15442.5|15382.5|15449.4|15389.4|15442.5|15382.5|0
1588961700000|2020-05-08 18:15:00|15444.8|15384.8|15444.7|15384.7|15444.8|15384.8|15442.5|15382.5|0
1589155200000|2020-05-11 00:00:00|15410|15350|15415.4|15355.4|15448.7|15388.7|15364.4|15304.4|0
1589155500000|2020-05-11 00:05:00|15414.2|15354.2|15400.4|15340.4|15414.7|15354.7|15386|15326|0
1589155800000|2020-05-11 00:10:00|15398|15338|15397.9|15337.9|15398|15338|15397.9|15337.9|0
1589156100000|2020-05-11 00:15:00|15397.8|15337.8|15397.8|15337.8|15397.8|15337.8|15397.8|15337.8|0
1589156400000|2020-05-11 00:20:00|15397.7|15337.7|15395.3|15335.3|15397.7|15337.7|15395.3|15335.3|0
1589156700000|2020-05-11 00:25:00|15395.2|15335.2|15395.2|15335.2|15395.2|15335.2|15395.2|15335.2|0
1589157000000|2020-05-11 00:30:00|15395.1|15335.1|15395.1|15335.1|15395.1|15335.1|15395.1|15335.1|0
1589157300000|2020-05-11 00:35:00|15395|15335|15395|15335|15395|15335|15395|15335|0
1589157600000|2020-05-11 00:40:00|15396|15336|15406.4|15346.4|15438.9|15378.9|15396|15336|0
1589157900000|2020-05-11 00:45:00|15406.3|15346.3|15413.8|15353.8|15413.8|15353.8|15406.3|15346.3|0
1589158200000|2020-05-11 00:50:00|15413.7|15353.7|15413.7|15353.7|15413.7|15353.7|15413.7|15353.7|0
1589158500000|2020-05-11 00:55:00|15413.6|15353.6|15413.6|15353.6|15413.6|15353.6|15413.6|15353.6|0
1589158800000|2020-05-11 01:00:00|15413.5|15353.5|15413.5|15353.5|15413.5|15353.5|15413.5|15353.5|0
1589159100000|2020-05-11 01:05:00|15413.4|15353.4|15413.4|15353.4|15413.4|15353.4|15413.4|15353.4|0
1589159400000|2020-05-11 01:10:00|15413.3|15353.3|15420.8|15360.8|15420.8|15360.8|15413.3|15353.3|0
1589159700000|2020-05-11 01:15:00|15420.7|15360.7|15420.7|15360.7|15420.7|15360.7|15420.7|15360.7|0
1589160000000|2020-05-11 01:20:00|15420.6|15360.6|15420.6|15360.6|15420.6|15360.6|15420.6|15360.6|0
1589160300000|2020-05-11 01:25:00|15420.5|15360.5|15420.5|15360.5|15420.5|15360.5|15420.5|15360.5|0
1589160600000|2020-05-11 01:30:00|15420.4|15360.4|15420.4|15360.4|15420.4|15360.4|15420.4|15360.4|0
1589160900000|2020-05-11 01:35:00|15420.3|15360.3|15420.3|15360.3|15420.3|15360.3|15420.3|15360.3|0
1589161200000|2020-05-11 01:40:00|15420.2|15360.2|15420.2|15360.2|15420.2|15360.2|15420.2|15360.2|0
1589161500000|2020-05-11 01:45:00|15420.1|15360.1|15420.1|15360.1|15420.1|15360.1|15420.1|15360.1|0
1589161800000|2020-05-11 01:50:00|15420|15360|15420|15360|15420|15360|15420|15360|0
1589162100000|2020-05-11 01:55:00|15419.9|15359.9|15419.9|15359.9|15419.9|15359.9|15419.9|15359.9|0
1589203800000|2020-05-11 13:30:00|15431|15411|15453.2|15433.2|15453.2|15433.2|15414|15383.6|2
1589204100000|2020-05-11 13:35:00|15458|15438|15526.5|15506.5|15541.3|15513.9|15454.1|15404.1|43
1589204400000|2020-05-11 13:40:00|15524.1|15504.1|15504.4|15464.4|15526.5|15506.5|15492|15435.2|6
1589204700000|2020-05-11 13:45:00|15511.7|15471.7|15485.6|15465.6|15511.8|15472.9|15485.6|15464.4|8
1589205000000|2020-05-11 13:50:00|15485.7|15465.7|15491.8|15471.8|15517.6|15485.1|15485.7|15465.7|18
1589205300000|2020-05-11 13:55:00|15494.2|15474.2|15508.9|15468.9|15509|15483.8|15486.9|15466.5|8
1589205600000|2020-05-11 14:00:00|15506.5|15466.5|15498.8|15478.8|15506.5|15478.9|15498.8|15466.5|0
1589205900000|2020-05-11 14:05:00|15506|15486|15491.5|15471.5|15506|15486|15489.1|15469.1|4
1589206200000|2020-05-11 14:10:00|15506.3|15466.3|15506.2|15466.2|15506.3|15466.3|15506.2|15466.2|1
1589206500000|2020-05-11 14:15:00|15493.8|15473.8|15506.1|15466.1|15506.1|15473.8|15493.7|15466.1|1
1589206800000|2020-05-11 14:20:00|15493.7|15473.7|15504.9|15484.9|15508.3|15484.9|15493.7|15466.1|1
1589207100000|2020-05-11 14:25:00|15505.9|15485.9|15512.1|15492.1|15512.1|15492.1|15505.9|15485.9|3
1589207400000|2020-05-11 14:30:00|15512|15492|15513.9|15493.9|15513.9|15493.9|15512|15492|0
1589207700000|2020-05-11 14:35:00|15513.8|15493.8|15514.7|15494.7|15514.8|15494.8|15513.8|15493.8|0
1589208000000|2020-05-11 14:40:00|15471.8|15431.8|15498.5|15438.5|15503.4|15443.4|15446.4|15424.1|27
1589208300000|2020-05-11 14:45:00|15496.1|15436.1|15476.7|15436.7|15503.3|15443.3|15476.7|15431.5|2
1589208600000|2020-05-11 14:50:00|15474.2|15434.2|15476.6|15436.6|15496.2|15451.1|15474.2|15434.2|1
1589208900000|2020-05-11 14:55:00|15474.2|15434.2|15478.9|15438.9|15479|15439|15474.2|15434.2|0
1589209200000|2020-05-11 15:00:00|15478.8|15438.8|15478.8|15438.8|15481.2|15441.2|15478.8|15438.8|1
1589209500000|2020-05-11 15:05:00|15466.4|15446.4|15478.7|15438.7|15478.8|15446.4|15466.4|15438.7|0
1589209800000|2020-05-11 15:10:00|15485.9|15445.9|15480.6|15460.6|15488.3|15460.6|15473.5|15445.9|1
1589210100000|2020-05-11 15:15:00|15485.4|15465.4|15485.3|15465.3|15485.4|15465.4|15485.3|15465.3|0
1589210400000|2020-05-11 15:20:00|15487.7|15467.7|15482.8|15462.8|15490.1|15470.1|15482.8|15462.8|2
1589210700000|2020-05-11 15:25:00|15485.2|15465.2|15485.1|15465.1|15485.2|15465.2|15480.3|15460.3|3
1589211000000|2020-05-11 15:30:00|15482.7|15462.7|15485|15465|15487.5|15467.5|15482.7|15462.7|0
1589211300000|2020-05-11 15:35:00|15482.6|15462.6|15482.5|15462.5|15482.6|15462.6|15482.5|15462.5|1
1589211600000|2020-05-11 15:40:00|15482.4|15462.4|15482.4|15462.4|15482.4|15462.4|15482.4|15462.4|1
1589211900000|2020-05-11 15:45:00|15484.8|15464.8|15479.7|15459.7|15487|15467|15479.7|15459.7|2
1589212200000|2020-05-11 15:50:00|15482.1|15462.1|15479.7|15459.7|15484.5|15464.5|15479.7|15459.7|1
1589212500000|2020-05-11 15:55:00|15479.6|15459.6|15479.6|15459.6|15479.6|15459.6|15479.6|15459.6|0
1589212800000|2020-05-11 16:00:00|15479.5|15459.5|15487|15447|15496.3|15476.3|15469.8|15447|17
1589213100000|2020-05-11 16:05:00|15472.2|15452.2|15464.9|15444.9|15472.2|15452.2|15464.9|15444.9|0
1589213400000|2020-05-11 16:10:00|15469.7|15449.7|15467.6|15427.6|15472.4|15449.7|15450.4|15425.2|1
1589213700000|2020-05-11 16:15:00|15470|15430|15465.1|15425.1|15470|15430|15465.1|15425.1|1
1589214000000|2020-05-11 16:20:00|15465|15425|15465|15425|15465|15425|15465|15425|0
1589214300000|2020-05-11 16:25:00|15464.9|15424.9|15464.9|15424.9|15464.9|15424.9|15464.9|15424.9|0
1589214600000|2020-05-11 16:30:00|15464.8|15424.8|15464.8|15424.8|15464.8|15424.8|15464.8|15424.8|0
1589214900000|2020-05-11 16:35:00|15469.6|15429.6|15474.3|15434.3|15474.3|15434.3|15469.5|15429.5|1
1589215200000|2020-05-11 16:40:00|15476.7|15436.7|15481.4|15441.4|15481.5|15449.1|15469.1|15436.7|1
1589215500000|2020-05-11 16:45:00|15473.8|15453.8|15464.1|15444.1|15481.4|15456.2|15459.3|15429.3|4
1589215800000|2020-05-11 16:50:00|15476.5|15436.5|15464|15444|15481.3|15444.1|15461.7|15436.5|0
1589216100000|2020-05-11 16:55:00|15463.9|15443.9|15476.3|15436.3|15481.2|15443.9|15461.5|15436.3|0
1589216400000|2020-05-11 17:00:00|15463.9|15443.9|15478.3|15458.3|15481.1|15460.7|15463.9|15441.1|0
1589216700000|2020-05-11 17:05:00|15478.5|15458.5|15480.8|15460.8|15480.8|15460.8|15476|15456|1
1589217000000|2020-05-11 17:10:00|15480.7|15460.7|15471|15451|15480.7|15460.7|15471|15451|4
1589217300000|2020-05-11 17:15:00|15480.7|15460.7|15483|15463|15483|15463|15480.6|15460.6|4
1589217600000|2020-05-11 17:20:00|15470.9|15450.9|15470.8|15450.8|15470.9|15450.9|15470.8|15450.8|6
1589217900000|2020-05-11 17:25:00|15470.7|15450.7|15470.7|15450.7|15470.7|15450.7|15470.7|15450.7|0
1589218200000|2020-05-11 17:30:00|15470.6|15450.6|15470.6|15450.6|15470.6|15450.6|15470.6|15450.6|0
1589218500000|2020-05-11 17:35:00|15480.2|15460.2|15480.2|15460.2|15480.2|15460.2|15480.2|15460.2|2
1589218800000|2020-05-11 17:40:00|15480.1|15460.1|15480.1|15460.1|15480.1|15460.1|15480.1|15460.1|0
1589219100000|2020-05-11 17:45:00|15470.4|15450.4|15470.3|15450.3|15470.4|15450.4|15470.3|15450.3|7
1589219400000|2020-05-11 17:50:00|15477.5|15457.5|15479.9|15459.9|15479.9|15459.9|15477.5|15457.5|3
1589219700000|2020-05-11 17:55:00|15482.3|15462.3|15475|15455|15482.3|15462.3|15470.2|15450.2|1
1589220000000|2020-05-11 18:00:00|15470.1|15450.1|15470.1|15450.1|15470.1|15450.1|15470.1|15450.1|1
1589220300000|2020-05-11 18:05:00|15470|15450|15470|15450|15470|15450|15470|15450|3
1589220600000|2020-05-11 18:10:00|15469.9|15449.9|15462.6|15442.6|15481.9|15461.9|15462.6|15442.6|10
1589220900000|2020-05-11 18:15:00|15450.3|15430.3|15465.3|15425.3|15467.7|15432.8|15447.9|15422.9|7
1589242500000|2020-05-12 00:15:00|15479.8|15439.8|15479.8|15439.8|15494.7|15445|15462.6|15434.7|0
1589242800000|2020-05-12 00:20:00|15479.7|15439.7|15479.7|15439.7|15479.7|15439.7|15479.7|15439.7|0
1589243100000|2020-05-12 00:25:00|15479.6|15439.6|15479.6|15439.6|15479.6|15439.6|15479.6|15439.6|0
1589243400000|2020-05-12 00:30:00|15479.5|15439.5|15476.7|15456.7|15479.5|15456.8|15476.7|15439.5|0
1589243700000|2020-05-12 00:35:00|15476.6|15456.6|15476.6|15456.6|15476.6|15456.6|15476.6|15456.6|0
1589244000000|2020-05-12 00:40:00|15457.2|15437.2|15457.2|15437.2|15457.2|15437.2|15457.2|15437.2|2
1589244300000|2020-05-12 00:45:00|15457.1|15437.1|15457.1|15437.1|15457.1|15437.1|15457.1|15437.1|0
1589244600000|2020-05-12 00:50:00|15457|15437|15457|15437|15457|15437|15457|15437|0
1589244900000|2020-05-12 00:55:00|15456.9|15436.9|15456.9|15436.9|15456.9|15436.9|15456.9|15436.9|0
1589245200000|2020-05-12 01:00:00|15456.8|15436.8|15481.3|15441.3|15481.4|15441.4|15456.8|15436.8|4
1589245500000|2020-05-12 01:05:00|15466.4|15446.4|15466.4|15446.4|15466.4|15446.4|15466.4|15446.4|0
1589245800000|2020-05-12 01:10:00|15466.3|15446.3|15466.3|15446.3|15466.3|15446.3|15466.3|15446.3|0
1589246100000|2020-05-12 01:15:00|15466.2|15446.2|15466.2|15446.2|15466.2|15446.2|15466.2|15446.2|0
1589246400000|2020-05-12 01:20:00|15466.1|15446.1|15466.1|15446.1|15466.1|15446.1|15466.1|15446.1|0
1589246700000|2020-05-12 01:25:00|15466|15446|15466|15446|15466|15446|15466|15446|0
1589247000000|2020-05-12 01:30:00|15465.9|15445.9|15465.9|15445.9|15465.9|15445.9|15465.9|15445.9|0
1589247300000|2020-05-12 01:35:00|15465.8|15445.8|15465.8|15445.8|15465.8|15445.8|15465.8|15445.8|0
1589247600000|2020-05-12 01:40:00|15465.7|15445.7|15465.7|15445.7|15465.7|15445.7|15465.7|15445.7|0
1589247900000|2020-05-12 01:45:00|15465.6|15445.6|15465.6|15445.6|15465.6|15445.6|15465.6|15445.6|0
1589248200000|2020-05-12 01:50:00|15465.5|15445.5|15465.5|15445.5|15465.5|15445.5|15465.5|15445.5|0
1589248500000|2020-05-12 01:55:00|15465.4|15445.4|15465.4|15445.4|15465.4|15445.4|15465.4|15445.4|0
1589290200000|2020-05-12 13:30:00|15464.1|15444.1|15442|15422|15479|15446.5|15407.5|15387.3|18
1589290500000|2020-05-12 13:35:00|15441.9|15421.9|15451.7|15431.7|15451.7|15431.7|15437|15417|1
1589290800000|2020-05-12 13:40:00|15468.8|15448.8|15622.8|15602.8|15635.4|15602.8|15463.9|15443.9|66
1589291100000|2020-05-12 13:45:00|15625.2|15605.2|15669.6|15609.6|15855.4|15835.4|15625.2|15590.2|27
1589291400000|2020-05-12 13:50:00|15669.7|15609.7|15654.9|15594.9|15702|15661.9|15625.4|15585.4|11
1589291700000|2020-05-12 13:55:00|15650|15590|15647.3|15627.3|15657.4|15634.9|15625.2|15585.2|3
1589292000000|2020-05-12 14:00:00|15649.8|15629.8|15647.3|15607.3|15657.3|15629.8|15635.1|15592.4|2
1589292300000|2020-05-12 14:05:00|15649.7|15609.7|15756|15696|15771.2|15731.2|15649.7|15609.7|22
1589292600000|2020-05-12 14:10:00|15755.9|15695.9|15726.3|15686.3|15755.9|15695.9|15726.3|15686.3|2
1589292900000|2020-05-12 14:15:00|15726.2|15686.2|15750.8|15690.8|15750.9|15690.9|15701.5|15681.5|1
1589293200000|2020-05-12 14:20:00|15750.9|15690.9|15750.8|15690.8|15750.9|15690.9|15750.8|15690.8|0
1589293500000|2020-05-12 14:25:00|15751.5|15691.5|15698.9|15678.9|15763.1|15713.1|15698.9|15678.6|10
1589293800000|2020-05-12 14:30:00|15698.8|15678.8|15686.4|15646.4|15698.8|15678.8|15669.2|15629.2|27
1589294100000|2020-05-12 14:35:00|15693.8|15653.8|15664|15644|15693.8|15668.8|15664|15636.4|2
1589294400000|2020-05-12 14:40:00|15683.8|15643.8|15688.6|15668.6|15688.6|15668.6|15661.5|15636.4|1
1589294700000|2020-05-12 14:45:00|15688.5|15668.5|15678.8|15658.8|15688.5|15668.5|15678.8|15658.8|1
1589295000000|2020-05-12 14:50:00|15678.6|15658.6|15673.6|15653.6|15678.6|15658.6|15666.3|15646.3|2
1589295300000|2020-05-12 14:55:00|15673.8|15653.8|15663.7|15643.7|15686|15666|15661.2|15641.2|5
1589295600000|2020-05-12 15:00:00|15663.6|15643.6|15628.9|15608.9|15671|15651|15628.9|15608.9|25
1589295900000|2020-05-12 15:05:00|15636.4|15596.4|15638.8|15618.8|15638.8|15618.8|15633.7|15596.4|1
1589296200000|2020-05-12 15:10:00|15633.8|15593.8|15648.6|15608.6|15648.6|15608.6|15631.3|15591.3|2
1589296500000|2020-05-12 15:15:00|15651|15611|15611.4|15591.4|15651.1|15613.7|15611.4|15591.4|2
1589296800000|2020-05-12 15:20:00|15611.3|15591.3|15611.3|15591.3|15618.8|15598.8|15608.8|15588.8|3
1589297100000|2020-05-12 15:25:00|15611.2|15591.2|15611.2|15591.2|15611.2|15591.2|15606.2|15586.2|2
1589297400000|2020-05-12 15:30:00|15631|15591|15630.9|15590.9|15631|15591|15630.9|15590.9|5
1589297700000|2020-05-12 15:35:00|15618.4|15598.4|15618.4|15598.4|15630.9|15600.9|15618.4|15590.9|0
1589298000000|2020-05-12 15:40:00|15633.3|15593.3|15630.7|15610.7|15633.4|15610.7|15630.7|15593.2|1
1589298300000|2020-05-12 15:45:00|15630.6|15610.6|15630.6|15610.6|15630.6|15610.6|15630.6|15610.6|0
1589298600000|2020-05-12 15:50:00|15630.5|15610.5|15615.7|15595.7|15630.5|15610.5|15615.7|15595.7|3
1589298900000|2020-05-12 15:55:00|15633|15593|15623.1|15603.1|15633|15603.1|15615.6|15593|0
1589299200000|2020-05-12 16:00:00|15623|15603|15623|15603|15632.9|15612.9|15623|15603|6
1589299500000|2020-05-12 16:05:00|15622.9|15602.9|15622.9|15602.9|15622.9|15602.9|15622.9|15602.9|7
1589299800000|2020-05-12 16:10:00|15622.8|15602.8|15595.6|15575.6|15622.8|15602.8|15595.6|15575.6|23
1589300100000|2020-05-12 16:15:00|15603|15583|15598|15578|15620.3|15600.3|15598|15578|32
1589300400000|2020-05-12 16:20:00|15585.8|15565.8|15564|15504|15585.8|15565.8|15554.1|15499.2|8
1589300700000|2020-05-12 16:25:00|15556.5|15516.5|15531.7|15511.7|15571.4|15521.4|15531.7|15504|1
1589301000000|2020-05-12 16:30:00|15531.6|15511.6|15514.5|15494.5|15531.6|15511.6|15512|15492|2
1589301300000|2020-05-12 16:35:00|15512|15492|15480.1|15460.1|15512|15492|15431|15411|24
1589301600000|2020-05-12 16:40:00|15480.3|15440.3|15485.1|15445.1|15492.7|15467.4|15460.5|15432.7|5
1589301900000|2020-05-12 16:45:00|15487.5|15447.5|15458.1|15418.1|15490|15464.9|15458.1|15418.1|4
1589302200000|2020-05-12 16:50:00|15458|15418|15391.5|15331.5|15458|15418|15364.6|15304.6|5
1589302500000|2020-05-12 16:55:00|15393.9|15333.9|15407.3|15367.3|15417.3|15374.6|15375.4|15333.9|18
1589302800000|2020-05-12 17:00:00|15407.2|15367.2|15410.8|15350.8|15415.7|15367.2|15392.5|15335.2|3
1589303100000|2020-05-12 17:05:00|15413.3|15353.3|15420.5|15360.5|15420.6|15375.5|15408.4|15348.4|0
1589303400000|2020-05-12 17:10:00|15420.3|15380.3|15437.2|15417.2|15449.5|15429.5|15417.6|15377.6|4
1589303700000|2020-05-12 17:15:00|15437.1|15417.1|15449.3|15429.3|15449.3|15429.3|15437.1|15417.1|1
1589304000000|2020-05-12 17:20:00|15483.8|15443.8|15500.9|15460.9|15528.1|15497.9|15468.8|15443.5|7
1589304300000|2020-05-12 17:25:00|15515.6|15475.6|15500.8|15460.8|15515.6|15475.6|15500.8|15443.4|0
1589304600000|2020-05-12 17:30:00|15500.7|15460.7|15500.7|15460.7|15500.7|15460.7|15500.7|15460.7|0
1589304900000|2020-05-12 17:35:00|15503.1|15463.1|15505.5|15465.5|15517.8|15482.9|15502.9|15463.1|0
1589305200000|2020-05-12 17:40:00|15527.7|15467.7|15525|15485|15527.7|15485|15517.7|15467.7|0
1589305500000|2020-05-12 17:45:00|15524.9|15484.9|15529.6|15509.6|15534.7|15509.6|15524.9|15484.9|1
1589305800000|2020-05-12 17:50:00|15556.8|15516.8|15554.4|15494.4|15556.9|15516.8|15524.9|15477.3|3
1589306100000|2020-05-12 17:55:00|15559.3|15499.3|15556.8|15496.8|15561.7|15501.7|15556.8|15496.8|0
1589306400000|2020-05-12 18:00:00|15559.2|15499.2|15443.9|15383.9|15559.2|15507|15377.4|15337.4|8
1589306700000|2020-05-12 18:05:00|15448.8|15388.8|15474.2|15414.2|15496.3|15438.9|15432.2|15388.8|1
1589307000000|2020-05-12 18:10:00|15476.7|15416.7|15484.9|15424.9|15487.4|15427.4|15472.7|15412.7|2
1589307300000|2020-05-12 18:15:00|15477.2|15417.2|15487|15427|15487|15427|15467.2|15407.2|0
1589414400000|2020-05-14 00:00:00|15772.4|15752.4|15809.7|15749.7|15809.7|15752.4|15772.4|15719.8|3
1589414700000|2020-05-14 00:05:00|15809.6|15749.6|15804.4|15744.4|15814.7|15764.6|15784.5|15739.7|1
1589415000000|2020-05-14 00:10:00|15804.3|15744.3|15776.8|15716.8|15804.3|15744.3|15731.9|15671.9|0
1589415300000|2020-05-14 00:15:00|15776.7|15716.7|15776.5|15716.5|15776.7|15716.7|15776.5|15716.5|0
1589415600000|2020-05-14 00:20:00|15963.8|15903.8|16473.1|16413.1|16483.2|16423.2|15963.8|15903.8|2
1589415900000|2020-05-14 00:25:00|16470.6|16410.6|16378|16318|16473.1|16413.1|16358.1|16298.1|0
1589416200000|2020-05-14 00:30:00|16365.5|16305.5|16275.3|16215.3|16380.4|16320.4|16235.5|16175.5|1
1589416500000|2020-05-14 00:35:00|16282.8|16222.8|16232.6|16172.6|16297.8|16237.8|16152.7|16092.7|2
1589416800000|2020-05-14 00:40:00|16227.6|16167.6|16050.1|15990.1|16240.1|16180.1|16020.3|15960.3|2
1589417100000|2020-05-14 00:45:00|16035.1|15975.1|15890.1|15830.1|16035.1|15975.1|15890.1|15830.1|1
1589417400000|2020-05-14 00:50:00|15890|15830|15889.8|15829.8|15890|15830|15889.8|15829.8|0
1589417700000|2020-05-14 00:55:00|15927.3|15867.3|16051.9|15991.9|16051.9|15991.9|15892.3|15832.3|0
1589418000000|2020-05-14 01:00:00|16051.8|15991.8|16051.7|15991.7|16061.7|16001.7|16036.7|15976.7|0
1589418300000|2020-05-14 01:05:00|16051.6|15991.6|16028.9|15968.9|16099|16039|16028.9|15968.9|0
1589418600000|2020-05-14 01:10:00|16028.8|15968.8|16028.7|15968.7|16028.8|15968.8|16028.7|15968.7|0
1589418900000|2020-05-14 01:15:00|16028.6|15968.6|16028.5|15968.5|16028.6|15968.6|16023.5|15963.5|0
1589419200000|2020-05-14 01:20:00|16028.4|15968.4|16013.3|15953.3|16028.4|15968.4|16013.3|15953.3|0
1589419500000|2020-05-14 01:25:00|16013.2|15953.2|16013|15953|16013.2|15953.2|16013|15953|0
1589419800000|2020-05-14 01:30:00|16012.9|15952.9|16012.8|15952.8|16012.9|15952.9|16012.8|15952.8|0
1589420100000|2020-05-14 01:35:00|16012.7|15952.7|16012.6|15952.6|16012.7|15952.7|16012.6|15952.6|0
1589420400000|2020-05-14 01:40:00|16012.5|15952.5|16012.3|15952.3|16012.5|15952.5|16012.3|15952.3|0
1589420700000|2020-05-14 01:45:00|15999.8|15939.8|15997.1|15937.1|15999.8|15939.8|15997.1|15937.1|0
1589421000000|2020-05-14 01:50:00|15997|15937|15996.9|15936.9|15997|15937|15996.9|15936.9|0
1589421300000|2020-05-14 01:55:00|15996.8|15936.8|16011.6|15951.6|16016.7|15956.7|15996.8|15936.8|0
1589463000000|2020-05-14 13:30:00|15994.4|15934.4|15986.4|15946.4|16013.7|15973.7|15872.8|15820.4|1
1589463300000|2020-05-14 13:35:00|15986.3|15946.3|16003.4|15963.4|16008.4|15970.9|15976.3|15936.3|1
1589463600000|2020-05-14 13:40:00|16003.3|15963.3|16062.1|16042.1|16067.5|16042.2|16003.3|15963.3|12
1589463900000|2020-05-14 13:45:00|16047.3|16027.3|16054.5|16034.5|16064.6|16044.6|16029.8|16009.8|1
1589464200000|2020-05-14 13:50:00|16054.4|16034.4|16056.7|16036.7|16056.7|16036.7|16049.3|16029.3|2
1589464500000|2020-05-14 13:55:00|16044.3|16024.3|15992.1|15972.1|16051.7|16031.7|15982.2|15962.2|7
1589464800000|2020-05-14 14:00:00|15994.6|15974.6|16002|15982|16009.6|15989.6|15994.6|15974.6|8
1589465100000|2020-05-14 14:05:00|16002.1|15982.1|16009.4|15989.4|16019.5|15992|15987.2|15957.2|11
1589465400000|2020-05-14 14:10:00|16006.9|15986.9|15994.2|15974.2|16019.3|15989.4|15974.5|15954.5|0
1589465700000|2020-05-14 14:15:00|15996.7|15976.7|15962|15922|15996.7|15976.7|15952|15922|2
1589466000000|2020-05-14 14:20:00|15961.9|15921.9|15956.8|15916.8|15961.9|15931.9|15922.1|15892.1|7
1589466300000|2020-05-14 14:25:00|15956.7|15916.7|15949|15929|15964|15934|15946.6|15916.6|4
1589466600000|2020-05-14 14:30:00|15941.6|15921.6|15929.1|15909.1|15941.6|15921.6|15924.2|15904.2|9
1589466900000|2020-05-14 14:35:00|15926.7|15906.7|15832.2|15812.2|15926.7|15906.7|15832.2|15812.2|14
1589467200000|2020-05-14 14:40:00|15829.7|15809.7|15884|15864|15884|15864|15829.7|15809.7|13
1589467500000|2020-05-14 14:45:00|15883.9|15863.9|15861.5|15841.5|15883.9|15863.9|15859.2|15839.2|0
1589467800000|2020-05-14 14:50:00|15861.6|15841.6|15839.1|15819.1|15861.6|15841.6|15836.7|15816.7|2
1589468100000|2020-05-14 14:55:00|15839|15819|15846.3|15826.3|15876.2|15856.2|15839|15819|4
1589468400000|2020-05-14 15:00:00|15838.9|15818.9|15860.9|15840.9|15861|15841|15836.4|15816.4|1
1589468700000|2020-05-14 15:05:00|15870.8|15850.8|15868.1|15848.1|15888.2|15858.2|15858.4|15838.4|0
1589469000000|2020-05-14 15:10:00|15865.6|15845.6|15825.8|15805.8|15865.6|15845.6|15811.1|15791.1|0
1589469300000|2020-05-14 15:15:00|15820.9|15800.9|15820.6|15800.6|15820.9|15800.9|15818.2|15798.2|1
1589469600000|2020-05-14 15:20:00|15820.5|15800.5|15832.6|15812.6|15837.8|15817.8|15820.5|15800.5|0
1589469900000|2020-05-14 15:25:00|15832.5|15812.5|15857|15837|15859.6|15839.6|15825.1|15805.1|2
1589470200000|2020-05-14 15:30:00|15859.4|15839.4|15859.3|15839.3|15859.4|15839.4|15859.3|15839.3|0
1589470500000|2020-05-14 15:35:00|15859.2|15839.2|15859.1|15839.1|15859.2|15839.2|15859.1|15839.1|0
1589470800000|2020-05-14 15:40:00|15859|15839|15856.4|15836.4|15861.4|15841.4|15831.8|15811.8|0
1589471100000|2020-05-14 15:45:00|15856.3|15836.3|15856.2|15836.2|15856.3|15836.3|15856.2|15836.2|0
1589471400000|2020-05-14 15:50:00|15856.1|15836.1|15870.7|15850.7|15870.8|15850.8|15856|15836|0
1589471700000|2020-05-14 15:55:00|15870.6|15850.6|15870.5|15850.5|15870.6|15850.6|15870.5|15850.5|0
1589472000000|2020-05-14 16:00:00|15870.4|15850.4|15870.4|15850.4|15870.6|15850.6|15870.4|15850.4|10
1589472300000|2020-05-14 16:05:00|15870.3|15850.3|15870.2|15850.2|15870.3|15850.3|15870.2|15850.2|3
1589472600000|2020-05-14 16:10:00|15870.1|15850.1|15870|15850|15870.1|15850.1|15870|15850|0
1589472900000|2020-05-14 16:15:00|15869.9|15849.9|15869.7|15849.7|15869.9|15849.9|15869.7|15849.7|0
1589473200000|2020-05-14 16:20:00|15869.6|15849.6|15869.5|15849.5|15869.6|15849.6|15869.5|15849.5|0
1589473500000|2020-05-14 16:25:00|15869.4|15849.4|15869.3|15849.3|15869.4|15849.4|15869.3|15849.3|0
1589473800000|2020-05-14 16:30:00|15869.2|15849.2|15869.1|15849.1|15869.2|15849.2|15869.1|15849.1|0
1589474100000|2020-05-14 16:35:00|15869|15849|15883.6|15863.6|15883.7|15863.7|15868.8|15848.8|0
1589474400000|2020-05-14 16:40:00|15883.5|15863.5|15883.4|15863.4|15883.5|15863.5|15883.4|15863.4|0
1589474700000|2020-05-14 16:45:00|15883.3|15863.3|15883.2|15863.2|15883.3|15863.3|15883.2|15863.2|0
1589475000000|2020-05-14 16:50:00|15883.1|15863.1|15880.7|15840.7|15883.1|15863.1|15855.9|15835.9|10
1589475300000|2020-05-14 16:55:00|15870.8|15850.8|15870.7|15850.7|15870.8|15850.8|15870.7|15850.7|8
1589475600000|2020-05-14 17:00:00|15870.6|15850.6|15870.4|15850.4|15870.6|15850.6|15870.4|15850.4|0
1589475900000|2020-05-14 17:05:00|15870.3|15850.3|15870.2|15850.2|15870.3|15850.3|15870.2|15850.2|0
1589476200000|2020-05-14 17:10:00|15865.2|15845.2|15882.3|15862.3|15882.3|15862.3|15865.1|15845.1|0
1589476500000|2020-05-14 17:15:00|15877.3|15857.3|15877.1|15857.1|15877.3|15857.3|15877.1|15857.1|0
1589476800000|2020-05-14 17:20:00|15891.9|15871.9|15871.8|15851.8|15904.2|15874.3|15862.1|15822.1|0
1589477100000|2020-05-14 17:25:00|15871.7|15851.7|15874|15854|15874.1|15854.1|15871.7|15851.7|0
1589477400000|2020-05-14 17:30:00|15873.9|15853.9|15873.8|15853.8|15873.9|15853.9|15873.8|15853.8|0
1589477700000|2020-05-14 17:35:00|15873.7|15853.7|15873.6|15853.6|15873.7|15853.7|15873.6|15853.6|0
1589478000000|2020-05-14 17:40:00|15873.5|15853.5|15868.4|15848.4|15873.5|15853.5|15868.4|15848.4|0
1589478300000|2020-05-14 17:45:00|15868.3|15848.3|15868.2|15848.2|15868.3|15848.3|15868.2|15848.2|0
1589478600000|2020-05-14 17:50:00|15863.2|15843.2|15870.6|15830.6|15882.9|15858|15845.7|15815.8|0
1589478900000|2020-05-14 17:55:00|15870.5|15830.5|15855.5|15815.5|15870.5|15830.5|15855.5|15815.5|0
1589479200000|2020-05-14 18:00:00|15848.1|15808.1|15877.5|15837.5|15877.5|15837.5|15847.9|15807.9|0
1589479500000|2020-05-14 18:05:00|15877.4|15837.4|15869.9|15829.9|15877.4|15837.4|15869.9|15829.9|0
1589479800000|2020-05-14 18:10:00|15869.8|15829.8|15891.9|15851.9|15896.8|15856.8|15857.4|15817.4|0
1589480100000|2020-05-14 18:15:00|15887|15847|15884.2|15844.2|15906.7|15866.7|15867|15827|0
1589500800000|2020-05-15 00:00:00|15900.4|15840.4|15890.5|15850.5|15900.4|15850.5|15890.4|15840.4|0
1589501100000|2020-05-15 00:05:00|15890.4|15850.4|15890.2|15850.2|15890.4|15850.4|15890.2|15850.2|0
1589501400000|2020-05-15 00:10:00|15890.1|15850.1|15890|15850|15890.1|15850.1|15890|15850|0
1589501700000|2020-05-15 00:15:00|15889.9|15849.9|15889.8|15849.8|15889.9|15849.9|15889.8|15849.8|0
1589502000000|2020-05-15 00:20:00|15889.7|15849.7|15921.5|15881.5|15921.5|15881.5|15889.6|15849.6|0
1589502300000|2020-05-15 00:25:00|15921.4|15881.4|15921.2|15881.2|15921.4|15881.4|15921.2|15881.2|0
1589502600000|2020-05-15 00:30:00|15921.1|15881.1|15921|15881|15921.1|15881.1|15921|15881|0
1589502900000|2020-05-15 00:35:00|15920.9|15880.9|15962.5|15922.5|15974.8|15934.8|15903.6|15863.6|1
1589503200000|2020-05-15 00:40:00|15962.4|15922.4|15935.3|15895.3|15962.4|15922.4|15925.5|15885.5|0
1589503500000|2020-05-15 00:45:00|15935.2|15895.2|15937.5|15897.5|15937.6|15897.6|15935.1|15895.1|0
1589503800000|2020-05-15 00:50:00|15937.4|15897.4|15925|15885|15937.4|15897.4|15925|15885|0
1589504100000|2020-05-15 00:55:00|15924.9|15884.9|15924.7|15884.7|15924.9|15884.9|15924.7|15884.7|0
1589504400000|2020-05-15 01:00:00|15924.6|15884.6|15924.5|15884.5|15924.6|15884.6|15924.5|15884.5|0
1589504700000|2020-05-15 01:05:00|15924.4|15884.4|15924.3|15884.3|15924.4|15884.4|15924.3|15884.3|0
1589505000000|2020-05-15 01:10:00|15924.2|15884.2|15924|15884|15924.2|15884.2|15924|15884|0
1589505300000|2020-05-15 01:15:00|15923.9|15883.9|15923.8|15883.8|15923.9|15883.9|15923.8|15883.8|0
1589505600000|2020-05-15 01:20:00|15923.7|15883.7|15923.5|15883.5|15923.7|15883.7|15923.5|15883.5|0
1589505900000|2020-05-15 01:25:00|15930.8|15890.8|15930.7|15890.7|15930.8|15890.8|15930.7|15890.7|0
1589506200000|2020-05-15 01:30:00|15930.6|15890.6|15930.4|15890.4|15930.6|15890.6|15930.4|15890.4|0
1589506500000|2020-05-15 01:35:00|15930.3|15890.3|15930.2|15890.2|15930.3|15890.3|15930.2|15890.2|0
1589506800000|2020-05-15 01:40:00|15930.1|15890.1|15930|15890|15930.1|15890.1|15930|15890|0
1589507100000|2020-05-15 01:45:00|15929.9|15889.9|15929.7|15889.7|15929.9|15889.9|15929.7|15889.7|0
1589507400000|2020-05-15 01:50:00|15929.6|15889.6|15929.5|15889.5|15929.6|15889.6|15929.5|15889.5|0
1589507700000|2020-05-15 01:55:00|15929.4|15889.4|15929.3|15889.3|15929.4|15889.4|15929.3|15889.3|0
1589549400000|2020-05-15 13:30:00|15878|15858|15880|15840|15885|15858|15865.6|15825.6|1
1589549700000|2020-05-15 13:35:00|15879.9|15839.9|15750.7|15690.7|15879.9|15839.9|15680.2|15620.2|0
1589550000000|2020-05-15 13:40:00|15748.2|15688.2|15645.9|15605.9|15748.2|15688.2|15623.4|15588.3|1
1589550300000|2020-05-15 13:45:00|15682.4|15642.4|15645.6|15605.6|15687.2|15647.2|15635.9|15595.9|0
1589550600000|2020-05-15 13:50:00|15645.5|15605.5|15652.7|15612.7|15652.8|15612.8|15635.8|15595.8|0
1589550900000|2020-05-15 13:55:00|15623|15603|15448|15428|15623|15603|15443.2|15423.2|7
1589551200000|2020-05-15 14:00:00|15443.2|15423.2|15498.5|15478.5|15503.5|15483.5|15443.2|15423.2|4
1589551500000|2020-05-15 14:05:00|15498.4|15478.4|15495.8|15475.8|15534.8|15514.8|15488.6|15468.6|0
1589551800000|2020-05-15 14:10:00|15510.4|15490.4|15534.5|15514.5|15534.7|15514.7|15498.2|15478.2|3
1589552100000|2020-05-15 14:15:00|15534.4|15514.4|15536.7|15516.7|15561.1|15541.1|15529.5|15509.5|0
1589552400000|2020-05-15 14:20:00|15556.1|15536.1|15573|15553|15577.9|15557.9|15543.9|15523.9|1
1589552700000|2020-05-15 14:25:00|15582.7|15562.7|15611.7|15591.7|15616.6|15596.6|15582.7|15562.7|11
1589553000000|2020-05-15 14:30:00|15606.8|15586.8|15599.4|15579.4|15606.8|15586.8|15587.3|15567.3|1
1589553300000|2020-05-15 14:35:00|15597|15577|15618.7|15598.7|15638|15618|15596.9|15576.9|7
1589553600000|2020-05-15 14:40:00|15613.9|15593.9|15618.4|15598.4|15638.2|15618.2|15613.8|15593.8|0
1589553900000|2020-05-15 14:45:00|15611.1|15591.1|15698.6|15678.6|15698.7|15678.7|15611.1|15591.1|0
1589554200000|2020-05-15 14:50:00|15698.5|15678.5|15744.4|15724.4|15744.4|15724.4|15698.4|15678.4|1
1589554500000|2020-05-15 14:55:00|15742|15722|15746.6|15726.6|15746.8|15726.8|15734.6|15714.6|0
1589554800000|2020-05-15 15:00:00|15749|15729|15880.3|15860.3|15904.6|15884.6|15749|15729|2
1589555100000|2020-05-15 15:05:00|15880.2|15860.2|15853.2|15833.2|15880.2|15860.2|15821.7|15801.7|0
1589555400000|2020-05-15 15:10:00|15862.9|15842.9|15877.3|15857.3|15877.3|15857.3|15862.9|15842.9|4
1589555700000|2020-05-15 15:15:00|15879.7|15859.7|15896.7|15876.7|15896.7|15876.7|15862.6|15842.6|8
1589556000000|2020-05-15 15:20:00|15894.2|15874.2|15879.5|15859.5|15901.7|15874.2|15872.3|15852.3|0
1589556300000|2020-05-15 15:25:00|15879.4|15859.4|15886.4|15866.4|15889|15869|15876.7|15856.7|0
1589556600000|2020-05-15 15:30:00|15886.3|15866.3|15827.8|15807.8|15886.3|15866.3|15827.8|15807.8|1
1589556900000|2020-05-15 15:35:00|15837.5|15817.5|15820.3|15800.3|15849.7|15829.7|15820.3|15800.3|0
1589557200000|2020-05-15 15:40:00|15820.2|15800.2|15820.1|15800.1|15820.2|15800.2|15820.1|15800.1|0
1589557500000|2020-05-15 15:45:00|15820|15800|15819.8|15799.8|15820|15800|15819.8|15799.8|0
1589557800000|2020-05-15 15:50:00|15812.5|15792.5|15819.6|15799.6|15819.8|15799.8|15812.5|15792.5|0
1589558100000|2020-05-15 15:55:00|15819.5|15799.5|15819.4|15799.4|15819.5|15799.5|15819.4|15799.4|0
1589558400000|2020-05-15 16:00:00|15826.9|15806.9|15853.3|15833.3|15863.3|15833.5|15826.8|15806.8|0
1589558700000|2020-05-15 16:05:00|15853.2|15833.2|15831.2|15811.2|15853.2|15833.2|15831.2|15811.2|0
1589559000000|2020-05-15 16:10:00|15828.7|15808.7|15828.5|15808.5|15831.2|15811.2|15828.5|15808.5|0
1589559300000|2020-05-15 16:15:00|15828.4|15808.4|15828.3|15808.3|15828.4|15808.4|15828.3|15808.3|0
1589559600000|2020-05-15 16:20:00|15828.2|15808.2|15842.7|15822.7|15845.2|15825.2|15828.2|15808.2|0
1589559900000|2020-05-15 16:25:00|15842.6|15822.6|15813.3|15793.3|15842.6|15822.6|15813.3|15793.3|0
1589560200000|2020-05-15 16:30:00|15813.2|15793.2|15808|15788|15813.2|15793.2|15808|15788|0
1589560500000|2020-05-15 16:35:00|15808.1|15788.1|15827.5|15807.5|15834.8|15814.8|15807.9|15787.9|2
1589560800000|2020-05-15 16:40:00|15827.4|15807.4|15844.3|15824.3|15844.3|15824.3|15827.3|15807.3|1
1589561100000|2020-05-15 16:45:00|15844.2|15824.2|15868.4|15848.4|15880.6|15860.6|15834.5|15814.5|0
1589561400000|2020-05-15 16:50:00|15868.3|15848.3|15868.2|15848.2|15868.3|15848.3|15868.2|15848.2|5
1589561700000|2020-05-15 16:55:00|15868.1|15848.1|15868|15848|15868.1|15848.1|15865.6|15845.6|0
1589562000000|2020-05-15 17:00:00|15867.9|15847.9|15867.7|15847.7|15867.9|15847.9|15867.7|15847.7|0
1589562300000|2020-05-15 17:05:00|15867.6|15847.6|15901.5|15881.5|15901.6|15881.6|15867.6|15847.6|0
1589562600000|2020-05-15 17:10:00|15901.4|15881.4|15903.7|15883.7|15925.6|15905.6|15901.3|15881.3|0
1589562900000|2020-05-15 17:15:00|15901.2|15881.2|15901|15881|15901.2|15881.2|15901|15881|0
1589563200000|2020-05-15 17:20:00|15900.9|15880.9|15900.8|15880.8|15900.9|15880.9|15900.8|15880.8|0
1589563500000|2020-05-15 17:25:00|15900.7|15880.7|15886|15866|15900.7|15880.7|15883.6|15863.6|1
1589563800000|2020-05-15 17:30:00|15885.9|15865.9|15886|15866|15886.1|15866.1|15885.9|15865.9|5
1589564100000|2020-05-15 17:35:00|15885.9|15865.9|15885.8|15865.8|15885.9|15865.9|15885.8|15865.8|2
1589564400000|2020-05-15 17:40:00|15888.2|15868.2|15885.6|15865.6|15895.5|15875.5|15883.2|15863.2|1
1589564700000|2020-05-15 17:45:00|15885.5|15865.5|15885.4|15865.4|15885.5|15865.5|15885.4|15865.4|0
1589565000000|2020-05-15 17:50:00|15885.3|15865.3|15885.1|15865.1|15887.6|15867.6|15885.1|15865.1|0
1589565300000|2020-05-15 17:55:00|15897.2|15877.2|15882.5|15862.5|15897.2|15877.2|15882.5|15862.5|2
1589565600000|2020-05-15 18:00:00|15882.4|15862.4|15882.2|15862.2|15882.4|15862.4|15882.2|15862.2|2
1589565900000|2020-05-15 18:05:00|15879.7|15859.7|15879.6|15859.6|15879.7|15859.7|15879.6|15859.6|0
1589566200000|2020-05-15 18:10:00|15879.5|15859.5|15884.2|15864.2|15889.2|15869.2|15879.5|15859.5|0
1589566500000|2020-05-15 18:15:00|15886.6|15866.6|15874.3|15854.3|15893.8|15873.8|15874.3|15854.3|0
1589760000000|2020-05-18 00:00:00|15799.4|15779.4|15794.5|15774.5|15843.7|15823.7|15794.5|15774.5|0
1589760300000|2020-05-18 00:05:00|15794.4|15774.4|15794.2|15774.2|15794.4|15774.4|15794.2|15774.2|0
1589760600000|2020-05-18 00:10:00|15794.1|15774.1|15794|15774|15794.1|15774.1|15794|15774|0
1589760900000|2020-05-18 00:15:00|15793.9|15773.9|15789.1|15769.1|15793.9|15773.9|15789.1|15769.1|0
1589761200000|2020-05-18 00:20:00|15789|15769|15800.5|15780.5|15800.7|15780.7|15789|15769|0
1589761500000|2020-05-18 00:25:00|15800.4|15780.4|15800.3|15780.3|15800.4|15780.4|15800.3|15780.3|0
1589761800000|2020-05-18 00:30:00|15805|15785|15751.1|15731.1|15805|15785|15751.1|15731.1|0
1589762100000|2020-05-18 00:35:00|15751|15731|15748.5|15728.5|15751|15731|15741.5|15721.5|0
1589762400000|2020-05-18 00:40:00|15748.4|15728.4|15748.3|15728.3|15750.7|15730.7|15748.3|15728.3|0
1589762700000|2020-05-18 00:45:00|15748.2|15728.2|15748|15728|15748.2|15728.2|15748|15728|0
1589763000000|2020-05-18 00:50:00|15747.9|15727.9|15747.8|15727.8|15747.9|15727.9|15747.8|15727.8|0
1589763300000|2020-05-18 00:55:00|15743.1|15723.1|15745.2|15725.2|15745.3|15725.3|15743|15723|0
1589763600000|2020-05-18 01:00:00|15745.1|15725.1|15745|15725|15745.1|15725.1|15745|15725|0
1589763900000|2020-05-18 01:05:00|15744.9|15724.9|15742.4|15722.4|15744.9|15724.9|15742.4|15722.4|0
1589764200000|2020-05-18 01:10:00|15742.3|15722.3|15737.5|15717.5|15742.3|15722.3|15737.5|15717.5|0
1589764500000|2020-05-18 01:15:00|15739.8|15719.8|15728|15708|15739.8|15719.8|15728|15708|0
1589764800000|2020-05-18 01:20:00|15727.9|15707.9|15727.7|15707.7|15727.9|15707.9|15727.7|15707.7|0
1589765100000|2020-05-18 01:25:00|15727.6|15707.6|15739.2|15719.2|15739.3|15719.3|15727.6|15707.6|0
1589765400000|2020-05-18 01:30:00|15739.1|15719.1|15738.9|15718.9|15739.1|15719.1|15738.9|15718.9|0
1589765700000|2020-05-18 01:35:00|15738.8|15718.8|15738.7|15718.7|15738.8|15718.8|15738.7|15718.7|0
1589766000000|2020-05-18 01:40:00|15738.6|15718.6|15738.5|15718.5|15738.6|15718.6|15738.5|15718.5|0
1589766300000|2020-05-18 01:45:00|15738.4|15718.4|15738.2|15718.2|15738.4|15718.4|15736|15716|0
1589766600000|2020-05-18 01:50:00|15738.1|15718.1|15740.3|15720.3|15740.4|15720.4|15738.1|15718.1|0
1589766900000|2020-05-18 01:55:00|15740.2|15720.2|15740.1|15720.1|15740.2|15720.2|15740.1|15720.1|0
1589808600000|2020-05-18 13:30:00|15825.5|15765.5|15801.6|15781.6|15832.3|15788.6|15801.6|15751.6|29
1589808900000|2020-05-18 13:35:00|15801.5|15781.5|15942.4|15902.4|15942.4|15902.8|15801.5|15781.5|34
1589809200000|2020-05-18 13:40:00|15942.3|15902.3|15878.6|15818.6|15942.3|15903.1|15834.5|15774.5|3
1589809500000|2020-05-18 13:45:00|15878.5|15818.5|15996.3|15936.3|16019.6|15965|15865.2|15818.5|73
1589809800000|2020-05-18 13:50:00|15994|15934|15959.7|15919.7|16009.4|15972.5|15933.3|15911.7|27
1589810100000|2020-05-18 13:55:00|15957.4|15917.4|15994.9|15934.9|15995.1|15935.1|15957.4|15916.6|0
1589810400000|2020-05-18 14:00:00|15985.6|15925.6|15999.4|15939.4|15999.5|15943.3|15963.3|15925.5|2
1589810700000|2020-05-18 14:05:00|16001.7|15941.7|15969.4|15929.4|16008.8|15983.4|15969.4|15929.4|4
1589811000000|2020-05-18 14:10:00|15969.3|15929.3|16008|15948|16042.9|15997|15955.4|15912.4|17
1589811300000|2020-05-18 14:15:00|16019.5|15959.5|16012.9|15972.9|16038.1|16013|15992.7|15952.7|7
1589811600000|2020-05-18 14:20:00|16011.9|15971.9|15971.5|15951.5|16014.6|15972.6|15971.5|15920|12
1589811900000|2020-05-18 14:25:00|15969.2|15949.2|15873.1|15813.1|15975.2|15951.4|15866.5|15806.5|14
1589812200000|2020-05-18 14:30:00|15873.2|15813.2|15900.5|15840.5|15903.1|15843.1|15866.3|15806.3|1
1589812500000|2020-05-18 14:35:00|15898.1|15838.1|15838.9|15818.9|15898.1|15838.1|15838.9|15818.9|4
1589812800000|2020-05-18 14:40:00|15832|15812|15822.7|15802.7|15879.8|15819.8|15818.2|15785.2|16
1589813100000|2020-05-18 14:45:00|15839.6|15799.6|15823|15783|15841.9|15804.9|15804.1|15783|4
1589813400000|2020-05-18 14:50:00|15822.9|15782.9|15815.1|15795.1|15874.5|15814.5|15815.1|15782.9|4
1589813700000|2020-05-18 14:55:00|15815|15795|15807.9|15787.9|15888.1|15828.1|15807.9|15782.7|23
1589814000000|2020-05-18 15:00:00|15807.8|15787.8|15808.1|15788.1|15808.1|15788.1|15807.7|15787.7|0
1589814300000|2020-05-18 15:05:00|15808|15788|15876.3|15816.3|15878.7|15818.7|15808|15788|1
1589814600000|2020-05-18 15:10:00|15878.6|15818.6|15880.9|15820.9|15883.1|15823.1|15878.5|15818.5|0
1589814900000|2020-05-18 15:15:00|15880.8|15820.8|15889.9|15829.9|15892.3|15832.3|15880.8|15820.8|1
1589815200000|2020-05-18 15:20:00|15892.2|15832.2|15887.3|15827.3|15894.5|15834.5|15887.3|15827.3|0
1589815500000|2020-05-18 15:25:00|15887.2|15827.2|15846.7|15826.7|15887.2|15827.2|15846.4|15826.4|2
1589815800000|2020-05-18 15:30:00|15847.1|15827.1|15846.8|15826.8|15847.1|15827.1|15846.8|15826.8|1
1589816100000|2020-05-18 15:35:00|15846.7|15826.7|15846.6|15826.6|15846.7|15826.7|15846.6|15826.6|0
1589816400000|2020-05-18 15:40:00|15846.5|15826.5|15858.7|15818.7|15858.7|15826.5|15846.4|15818.7|2
1589816700000|2020-05-18 15:45:00|15858.6|15818.6|15886.3|15846.3|15896.3|15846.3|15836.8|15816.8|4
1589817000000|2020-05-18 15:50:00|15894|15834|15890.7|15850.7|15894|15850.8|15886.2|15834|0
1589817300000|2020-05-18 15:55:00|15890.6|15850.6|15859.5|15819.5|15890.6|15850.6|15844.9|15817|15
1589817600000|2020-05-18 16:00:00|15857.2|15817.2|15814.4|15794.4|15859.4|15819.4|15812.2|15779.9|16
1589817900000|2020-05-18 16:05:00|15814.3|15794.3|15807.3|15787.3|15814.3|15794.3|15807.2|15787.2|1
1589818200000|2020-05-18 16:10:00|15807.2|15787.2|15807|15787|15807.2|15787.2|15807|15787|1
1589818500000|2020-05-18 16:15:00|15807.3|15787.3|15838.3|15798.3|15850.7|15798.3|15793.2|15773.2|15
1589818800000|2020-05-18 16:20:00|15839.1|15799.1|15819.6|15799.6|15839.1|15799.8|15819.6|15794.2|3
1589819100000|2020-05-18 16:25:00|15819.5|15799.5|15838.6|15798.6|15860.3|15810.3|15817.2|15791.1|1
1589819400000|2020-05-18 16:30:00|15838.5|15798.5|15816.9|15796.9|15867|15824.6|15816.9|15796.9|2
1589819700000|2020-05-18 16:35:00|15816.8|15796.8|15818.9|15798.9|15819|15799|15812.1|15792.1|12
1589820000000|2020-05-18 16:40:00|15807.3|15787.3|15823.7|15803.7|15828.3|15808.3|15807.3|15787.3|13
1589820300000|2020-05-18 16:45:00|15828.3|15808.3|15818.6|15798.6|15828.3|15808.3|15818.6|15798.6|5
1589820600000|2020-05-18 16:50:00|15818.5|15798.5|15818.4|15798.4|15818.5|15798.5|15818.4|15798.4|0
1589820900000|2020-05-18 16:55:00|15818.3|15798.3|15822.8|15802.8|15822.9|15802.9|15818.3|15798.3|0
1589821200000|2020-05-18 17:00:00|15822.7|15802.7|15820.2|15800.2|15822.7|15802.7|15806.4|15786.4|11
1589821500000|2020-05-18 17:05:00|15822.5|15802.5|15827.5|15807.5|15827.5|15807.5|15818.1|15798.1|1
1589821800000|2020-05-18 17:10:00|15827.4|15807.4|15811.1|15791.1|15827.4|15807.4|15808.8|15788.8|7
1589822100000|2020-05-18 17:15:00|15811|15791|15810.9|15790.9|15811|15791|15810.9|15790.9|1
1589822400000|2020-05-18 17:20:00|15810.8|15790.8|15810.6|15790.6|15813.1|15793.1|15810.6|15790.6|2
1589822700000|2020-05-18 17:25:00|15810.5|15790.5|15810.4|15790.4|15810.5|15790.5|15810.4|15790.4|0
1589823000000|2020-05-18 17:30:00|15810.3|15790.3|15810.2|15790.2|15810.3|15790.3|15810.2|15790.2|0
1589823300000|2020-05-18 17:35:00|15810.1|15790.1|15807.6|15787.6|15810.1|15790.1|15807.6|15787.6|0
1589823600000|2020-05-18 17:40:00|15807.5|15787.5|15809.7|15789.7|15812.1|15792.1|15807.5|15787.5|4
1589823900000|2020-05-18 17:45:00|15809.6|15789.6|15809.5|15789.5|15809.6|15789.6|15809.5|15789.5|0
1589824200000|2020-05-18 17:50:00|15809.4|15789.4|15809.2|15789.2|15809.4|15789.4|15809.2|15789.2|3
1589824500000|2020-05-18 17:55:00|15809.1|15789.1|15809.2|15789.2|15809.3|15789.3|15809.1|15789.1|0
1589824800000|2020-05-18 18:00:00|15809.1|15789.1|15808.9|15788.9|15809.1|15789.1|15808.9|15788.9|0
1589825100000|2020-05-18 18:05:00|15813.5|15793.5|15843.8|15803.8|15843.9|15807|15813.2|15793.2|8
1589825400000|2020-05-18 18:10:00|15863|15803|15746.1|15726.1|15863|15825.3|15743.8|15713.8|30
1589825700000|2020-05-18 18:15:00|15746|15726|15714|15674|15753.7|15726|15714|15674|7
1589850300000|2020-05-19 01:05:00|15733.7|15693.7|15732.7|15692.7|15733.7|15693.7|15732|15692|0
1589850600000|2020-05-19 01:10:00|15732.6|15692.6|15690.4|15670.4|15732.6|15692.6|15690.4|15670.4|2
1589850900000|2020-05-19 01:15:00|15690.3|15670.3|15726.2|15666.2|15726.3|15670.3|15690.3|15653.4|14
1589851200000|2020-05-19 01:20:00|15726.1|15666.1|15725.9|15665.9|15726.1|15666.1|15725.9|15665.9|0
1589851500000|2020-05-19 01:25:00|15725.8|15665.8|15725.3|15665.3|15725.8|15665.8|15725.3|15665.3|0
1589851800000|2020-05-19 01:30:00|15725.2|15665.2|15701.3|15661.3|15729.7|15669.7|15699.1|15656|0
1589852100000|2020-05-19 01:35:00|15701.2|15661.2|15701.1|15661.1|15701.2|15661.2|15701.1|15661.1|0
1589852400000|2020-05-19 01:40:00|15701|15661|15700.8|15660.8|15701|15661|15700.8|15660.8|0
1589852700000|2020-05-19 01:45:00|15698.5|15658.5|15698.3|15658.3|15698.5|15658.5|15698.3|15658.3|0
1589853000000|2020-05-19 01:50:00|15698.2|15658.2|15698.1|15658.1|15698.2|15658.2|15698.1|15658.1|0
1589853300000|2020-05-19 01:55:00|15698|15658|15697.8|15657.8|15698|15658|15697.8|15657.8|0
1589895000000|2020-05-19 13:30:00|15665.6|15625.6|15645.2|15605.2|15665.6|15626.5|15621.2|15595.8|28
1589895300000|2020-05-19 13:35:00|15645.1|15605.1|15568.6|15548.6|15659.4|15612.8|15557.3|15537.3|38
1589895600000|2020-05-19 13:40:00|15566.4|15546.4|15584.5|15564.5|15613.6|15565.9|15564|15543.5|8
1589895900000|2020-05-19 13:45:00|15580|15560|15613.2|15553.2|15615.6|15567.7|15580|15548.7|6
1589896200000|2020-05-19 13:50:00|15613.1|15553.1|15648.3|15608.3|15650.7|15610.7|15607.6|15553.1|1
1589896500000|2020-05-19 13:55:00|15662.8|15602.8|15661.7|15621.7|15662.8|15621.9|15633.3|15573.3|2
1589896800000|2020-05-19 14:00:00|15661.2|15621.2|15625.2|15585.2|15663.5|15623.5|15617.1|15557.1|4
1589897100000|2020-05-19 14:05:00|15625.1|15585.1|15629.5|15589.5|15629.5|15595|15615|15580.5|3
1589897400000|2020-05-19 14:10:00|15629.4|15589.4|15629.2|15589.2|15629.4|15589.4|15629.2|15589.2|0
1589897700000|2020-05-19 14:15:00|15629.1|15589.1|15659.4|15599.4|15659.5|15635.4|15629.1|15589.1|2
1589898000000|2020-05-19 14:20:00|15682.1|15622.1|15718.2|15658.2|15722.8|15662.8|15661.9|15604|9
1589898300000|2020-05-19 14:25:00|15715.9|15655.9|15717.9|15657.9|15717.9|15657.9|15711.1|15651.1|2
1589898600000|2020-05-19 14:30:00|15722.5|15662.5|15721.1|15681.1|15729.4|15684|15721.1|15662.5|0
1589898900000|2020-05-19 14:35:00|15721|15681|15704.7|15664.7|15723.3|15683.3|15685.6|15625.6|1
1589899200000|2020-05-19 14:40:00|15704.6|15664.6|15669.1|15609.1|15704.6|15664.6|15669.1|15609.1|3
1589899500000|2020-05-19 14:45:00|15671.4|15611.4|15661.2|15621.2|15698.4|15638.4|15633.1|15603.1|6
1589899800000|2020-05-19 14:50:00|15661.4|15621.4|15692.7|15652.7|15720.9|15660.9|15644.5|15621.3|10
1589900100000|2020-05-19 14:55:00|15694.9|15654.9|15651.2|15631.2|15726|15670.2|15650.9|15630.9|17
1589900400000|2020-05-19 15:00:00|15651.6|15631.6|15672.3|15632.3|15705.2|15649.8|15651.6|15627.8|16
1589900700000|2020-05-19 15:05:00|15672.2|15632.2|15674.3|15634.3|15674.5|15634.5|15672.2|15632.2|0
1589901000000|2020-05-19 15:10:00|15676.6|15636.6|15671.8|15631.8|15676.6|15648.7|15668.7|15629.6|1
1589901300000|2020-05-19 15:15:00|15671.7|15631.7|15673.6|15633.6|15674|15634|15671.7|15631.7|0
1589901600000|2020-05-19 15:20:00|15673.5|15633.5|15673.4|15633.4|15673.5|15633.5|15673.4|15633.4|0
1589901900000|2020-05-19 15:25:00|15673.3|15633.3|15673.1|15633.1|15673.3|15633.3|15673.1|15633.1|0
1589902200000|2020-05-19 15:30:00|15673|15633|15672.9|15632.9|15673|15633|15672.9|15632.9|0
1589902500000|2020-05-19 15:35:00|15671.5|15611.5|15640|15620|15671.5|15620.1|15640|15611.5|1
1589902800000|2020-05-19 15:40:00|15639.9|15619.9|15639.8|15619.8|15639.9|15619.9|15639.8|15619.8|0
1589903100000|2020-05-19 15:45:00|15639.7|15619.7|15691|15631|15691|15631|15639.3|15619.3|1
1589903400000|2020-05-19 15:50:00|15686.2|15626.2|15692.8|15632.8|15692.8|15632.8|15683.8|15623.8|0
1589903700000|2020-05-19 15:55:00|15692.7|15632.7|15692.6|15632.6|15692.7|15632.7|15692.6|15632.6|0
1589904000000|2020-05-19 16:00:00|15692.5|15632.5|15697.5|15677.5|15715.3|15677.5|15675.7|15625.9|13
1589904300000|2020-05-19 16:05:00|15692.6|15632.6|15699.1|15639.1|15705.9|15677.4|15692.6|15632.6|1
1589904600000|2020-05-19 16:10:00|15695|15675|15708.4|15688.4|15711.6|15688.4|15694.9|15671.6|2
1589904900000|2020-05-19 16:15:00|15708.3|15688.3|15705.9|15685.9|15711.5|15688.3|15699.2|15671.5|2
1589905200000|2020-05-19 16:20:00|15705.8|15685.8|15751.3|15691.3|15764.9|15721.7|15698.9|15678.9|6
1589905500000|2020-05-19 16:25:00|15751.2|15691.2|15732.8|15712.8|15751.2|15712.9|15732.8|15691.2|0
1589905800000|2020-05-19 16:30:00|15732.7|15712.7|15739|15679|15739|15712.7|15722.2|15676.8|3
1589906100000|2020-05-19 16:35:00|15736.7|15676.7|15731|15691|15736.7|15691.2|15729|15676.7|0
1589906400000|2020-05-19 16:40:00|15728.7|15688.7|15716.2|15696.2|15730.9|15696.2|15716.2|15688.5|0
1589906700000|2020-05-19 16:45:00|15716.1|15696.1|15709.2|15689.2|15723.7|15696.1|15709.2|15681.5|0
1589907000000|2020-05-19 16:50:00|15706.9|15686.9|15721.2|15681.2|15721.5|15686.9|15706.9|15681.2|0
1589907300000|2020-05-19 16:55:00|15721.1|15681.1|15721|15681|15721.1|15681.1|15721|15681|0
1589907600000|2020-05-19 17:00:00|15720.9|15680.9|15716.5|15676.5|15720.9|15695.7|15708.6|15676.5|4
1589907900000|2020-05-19 17:05:00|15716.4|15676.4|15720.8|15680.8|15720.8|15680.8|15716.4|15676.4|1
1589908200000|2020-05-19 17:10:00|15720.7|15680.7|15715.1|15695.1|15723|15695.3|15715.1|15680.7|1
1589908500000|2020-05-19 17:15:00|15715|15695|15733.9|15693.9|15733.9|15699.6|15715|15693.9|0
1589908800000|2020-05-19 17:20:00|15733.8|15693.8|15728.2|15708.2|15733.8|15712.7|15719.1|15693.8|2
1589909100000|2020-05-19 17:25:00|15728.1|15708.1|15758.3|15718.3|15775.1|15722.8|15728|15708|7
1589909400000|2020-05-19 17:30:00|15758.2|15718.2|15745.3|15725.3|15761.6|15741.6|15745.3|15713|5
1589909700000|2020-05-19 17:35:00|15747.6|15727.6|15738.3|15718.3|15759.8|15729.8|15738.3|15710.7|1
1589910000000|2020-05-19 17:40:00|15738.2|15718.2|15738|15718|15738.2|15718.2|15733.5|15713.5|1
1589910300000|2020-05-19 17:45:00|15740.3|15720.3|15740.1|15720.1|15740.3|15720.3|15740.1|15720.1|0
1589910600000|2020-05-19 17:50:00|15740|15720|15730.8|15710.8|15740|15720|15730.8|15710.8|1
1589910900000|2020-05-19 17:55:00|15730.7|15710.7|15726|15706|15730.7|15710.7|15723.9|15703.9|0
1589911200000|2020-05-19 18:00:00|15732.8|15712.8|15716.8|15676.8|15732.8|15712.8|15712.4|15675.5|4
1589911500000|2020-05-19 18:05:00|15717.7|15677.7|15702.8|15682.8|15717.7|15685.5|15701|15675.5|0
1589911800000|2020-05-19 18:10:00|15698.2|15678.2|15720.3|15660.3|15722.5|15682.8|15676.4|15636.4|3
1589912100000|2020-05-19 18:15:00|15720.2|15660.2|15711|15651|15731.5|15671.5|15706.5|15646.5|1
1589938500000|2020-05-20 01:35:00|15712.8|15672.8|15712.8|15672.8|15712.8|15672.8|15712.8|15672.8|0
1589938800000|2020-05-20 01:40:00|15712.7|15672.7|15712.5|15672.5|15712.7|15672.7|15712.5|15672.5|0
1589939100000|2020-05-20 01:45:00|15712.7|15672.7|15714.8|15674.8|15714.8|15674.8|15705.8|15665.8|0
1589939400000|2020-05-20 01:50:00|15714.7|15674.7|15714.5|15674.5|15714.7|15674.7|15714.5|15674.5|0
1589939700000|2020-05-20 01:55:00|15710|15670|15709.8|15669.8|15710|15670|15709.8|15669.8|1
1589981400000|2020-05-20 13:30:00|15682.5|15622.5|15592.3|15552.3|15682.5|15622.5|15591.2|15552.3|14
1589981700000|2020-05-20 13:35:00|15592.2|15552.2|15674.8|15634.8|15677|15637|15575.5|15552.1|14
1589982000000|2020-05-20 13:40:00|15638|15618|15657.8|15597.8|15665.8|15625.8|15638|15597.8|5
1589982300000|2020-05-20 13:45:00|15652.2|15612.2|15673.1|15613.1|15673.2|15613.2|15645.4|15605.4|0
1589982600000|2020-05-20 13:50:00|15647.5|15607.5|15644.5|15604.5|15673.1|15616.3|15630.8|15590.9|1
1589982900000|2020-05-20 13:55:00|15647|15607|15646.5|15606.5|15647|15607|15646.5|15606.5|0
1589983200000|2020-05-20 14:00:00|15644|15604|15653.8|15633.8|15680.7|15634|15643.9|15596.1|1
1589983500000|2020-05-20 14:05:00|15654|15634|15656.1|15636.1|15656.2|15636.2|15654|15634|0
1589983800000|2020-05-20 14:10:00|15656|15636|15655.8|15595.8|15656|15636|15655.8|15595.8|1
1589984100000|2020-05-20 14:15:00|15661.4|15621.4|15661.2|15621.2|15667.9|15637.9|15634.5|15582.3|12
1589984400000|2020-05-20 14:20:00|15661.1|15621.1|15662.1|15642.1|15672.2|15644.4|15644.4|15621.1|1
1589984700000|2020-05-20 14:25:00|15662|15642|15664.1|15644.1|15664.2|15644.2|15661.9|15641.9|0
1589985000000|2020-05-20 14:30:00|15664|15644|15699.5|15679.5|15704.1|15684.1|15664|15644|12
1589985300000|2020-05-20 14:35:00|15699.4|15679.4|15719.3|15699.3|15719.3|15699.3|15699.3|15679.3|7
1589985600000|2020-05-20 14:40:00|15719.2|15699.2|15726.8|15706.8|15726.8|15706.8|15707.8|15687.8|11
1589985900000|2020-05-20 14:45:00|15726.3|15706.3|15683.4|15643.4|15736.8|15716.8|15666.7|15643.4|35
1589986200000|2020-05-20 14:50:00|15683.3|15643.3|15663.1|15623.1|15683.3|15648.9|15647.7|15607.7|5
1589986500000|2020-05-20 14:55:00|15663|15623|15631.1|15591.1|15666.3|15646.3|15631.1|15591.1|3
1589986800000|2020-05-20 15:00:00|15630.9|15590.9|15651.5|15611.5|15652.4|15612.4|15610.2|15586.9|4
1589987100000|2020-05-20 15:05:00|15652|15612|15672.9|15612.9|15675.2|15639.6|15651.9|15604.1|2
1589987400000|2020-05-20 15:10:00|15677.4|15617.4|15675.2|15615.2|15677.4|15617.4|15675.1|15615.1|0
1589987700000|2020-05-20 15:15:00|15675.1|15615.1|15675|15615|15675.1|15615.1|15675|15615|0
1589988000000|2020-05-20 15:20:00|15674.9|15614.9|15685.9|15625.9|15686|15626|15674.9|15614.9|0
1589988300000|2020-05-20 15:25:00|15685.8|15625.8|15685.6|15625.6|15685.8|15625.8|15685.6|15625.6|0
1589988600000|2020-05-20 15:30:00|15667.8|15607.8|15660.9|15600.9|15672.2|15615.4|15616.5|15584.3|12
1589988900000|2020-05-20 15:35:00|15674.2|15614.2|15646.2|15606.2|15674.2|15614.2|15646.2|15603|0
1589989200000|2020-05-20 15:40:00|15639.5|15599.5|15639.3|15599.3|15639.5|15599.5|15639.3|15599.3|0
1589989500000|2020-05-20 15:45:00|15636|15616|15650.2|15610.2|15650.4|15622.5|15636|15608.2|3
1589989800000|2020-05-20 15:50:00|15650.1|15610.1|15650|15610|15650.1|15610.1|15650|15610|0
1589990100000|2020-05-20 15:55:00|15649.9|15609.9|15660.9|15620.9|15670.9|15627.6|15644.3|15609.8|4
1589990400000|2020-05-20 16:00:00|15660.8|15620.8|15664.2|15644.2|15682.9|15644.3|15653.1|15599.8|3
1589990700000|2020-05-20 16:05:00|15670.9|15650.9|15684.3|15664.3|15702.1|15664.4|15662.2|15602.2|12
1589991000000|2020-05-20 16:10:00|15686.5|15666.5|15697.9|15637.9|15716.5|15684.3|15682|15622|5
1589991300000|2020-05-20 16:15:00|15697.8|15637.8|15682.1|15622.1|15706.7|15663.4|15682.1|15622.1|0
1589991600000|2020-05-20 16:20:00|15682|15622|15681.9|15621.9|15682|15622|15681.9|15621.9|0
1589991900000|2020-05-20 16:25:00|15681.8|15621.8|15678.3|15638.3|15681.8|15638.5|15678.3|15621.8|0
1589992200000|2020-05-20 16:30:00|15678.2|15638.2|15678.1|15638.1|15678.2|15638.2|15678.1|15638.1|0
1589992500000|2020-05-20 16:35:00|15678|15638|15677.9|15637.9|15678|15638|15677.9|15637.9|0
1589992800000|2020-05-20 16:40:00|15677.8|15637.8|15677.6|15637.6|15677.8|15637.8|15677.6|15637.6|0
1589993100000|2020-05-20 16:45:00|15677.5|15637.5|15677.4|15637.4|15677.5|15637.5|15677.4|15637.4|0
1589993400000|2020-05-20 16:50:00|15677.3|15637.3|15677.2|15637.2|15677.3|15637.3|15677.2|15637.2|0
1589993700000|2020-05-20 16:55:00|15677.1|15637.1|15659.1|15619.1|15677.1|15637.1|15638.1|15612.5|4
1589994000000|2020-05-20 17:00:00|15659|15619|15658.9|15618.9|15659|15619|15658.9|15618.9|0
1589994300000|2020-05-20 17:05:00|15658.8|15618.8|15666.4|15606.4|15666.5|15618.8|15658.8|15604.3|2
1589994600000|2020-05-20 17:10:00|15665.3|15605.3|15665.1|15605.1|15665.3|15605.3|15665.1|15605.1|0
1589994900000|2020-05-20 17:15:00|15665|15605|15665.1|15605.1|15665.2|15638.5|15655.2|15605|0
1589995200000|2020-05-20 17:20:00|15665|15605|15664.9|15604.9|15665|15605|15664.9|15604.9|0
1589995500000|2020-05-20 17:25:00|15664.8|15604.8|15661.9|15621.9|15664.8|15622|15661.4|15604.8|0
1589995800000|2020-05-20 17:30:00|15661.8|15621.8|15661.6|15621.6|15661.8|15621.8|15661.6|15621.6|0
1589996100000|2020-05-20 17:35:00|15661|15621|15652|15612|15661|15621|15652|15612|3
1589996400000|2020-05-20 17:40:00|15651.9|15611.9|15653.4|15613.4|15653.4|15613.4|15651.8|15611.8|0
1589996700000|2020-05-20 17:45:00|15647.8|15627.8|15674.5|15654.5|15674.5|15654.5|15647.8|15622.3|1
1589997000000|2020-05-20 17:50:00|15672.3|15652.3|15668.8|15628.8|15672.3|15652.3|15668.8|15628.8|2
1589997300000|2020-05-20 17:55:00|15668.7|15628.7|15666.3|15626.3|15668.7|15628.7|15664.1|15624.1|1
1589997600000|2020-05-20 18:00:00|15666.2|15626.2|15647.2|15627.2|15666.2|15627.3|15645.1|15615.1|2
1589997900000|2020-05-20 18:05:00|15649.4|15629.4|15646.9|15626.9|15649.4|15629.4|15646.9|15626.9|0
1589998200000|2020-05-20 18:10:00|15646.8|15626.8|15650|15610|15670.1|15649|15633.1|15602.3|12
1589998500000|2020-05-20 18:15:00|15647.8|15607.8|15645.4|15605.4|15652.1|15612.1|15643.1|15603.1|1
1590067800000|2020-05-21 13:30:00|15560.8|15520.8|15508.7|15468.7|15560.8|15520.8|15466|15446|21
1590068100000|2020-05-21 13:35:00|15508.6|15468.6|15549.1|15489.1|15551.3|15491.3|15491.1|15441.1|5
1590068400000|2020-05-21 13:40:00|15549|15489|15544.5|15484.5|15551.1|15491.1|15520.5|15460.5|13
1590068700000|2020-05-21 13:45:00|15542.3|15482.3|15501.7|15441.7|15546.5|15486.5|15495|15441.7|42
1590069000000|2020-05-21 13:50:00|15499.5|15439.5|15478.7|15418.7|15503.9|15446.3|15463.5|15414.3|5
1590069300000|2020-05-21 13:55:00|15478.6|15418.6|15474.7|15414.7|15478.6|15418.6|15474.2|15414.2|0
1590069600000|2020-05-21 14:00:00|15479.1|15419.1|15474.2|15434.2|15479.1|15435.5|15460.3|15419.1|2
1590069900000|2020-05-21 14:05:00|15474.1|15434.1|15469.6|15429.6|15487.3|15457.3|15469.6|15429.6|2
1590070200000|2020-05-21 14:10:00|15469.5|15429.5|15461.2|15441.2|15469.5|15443.9|15461.2|15429.4|2
1590070500000|2020-05-21 14:15:00|15461.1|15441.1|15456.9|15436.9|15461.1|15441.1|15456.6|15436.6|0
1590070800000|2020-05-21 14:20:00|15459.1|15439.1|15472|15452|15472|15452|15459.1|15439.1|0
1590071100000|2020-05-21 14:25:00|15471.9|15451.9|15471.8|15451.8|15471.9|15451.9|15471.5|15451.5|0
1590071400000|2020-05-21 14:30:00|15471.7|15451.7|15466.8|15446.8|15471.7|15451.7|15456|15436|7
1590071700000|2020-05-21 14:35:00|15469|15449|15468.8|15448.8|15469|15449|15464.5|15444.5|3
1590072000000|2020-05-21 14:40:00|15469.1|15449.1|15482|15462|15486.4|15466.4|15460.2|15440.2|9
1590072300000|2020-05-21 14:45:00|15481.9|15461.9|15484|15464|15484|15464|15481.8|15461.8|0
1590072600000|2020-05-21 14:50:00|15483.9|15463.9|15492.5|15472.5|15492.5|15472.5|15483.8|15463.8|6
1590072900000|2020-05-21 14:55:00|15492.4|15472.4|15501|15481|15501.1|15481.1|15492.4|15472.4|1
1590073200000|2020-05-21 15:00:00|15500.9|15480.9|15492|15472|15503.1|15483.1|15492|15472|8
1590073500000|2020-05-21 15:05:00|15491.9|15471.9|15491.8|15471.8|15491.9|15471.9|15491.8|15471.8|0
1590073800000|2020-05-21 15:10:00|15491.7|15471.7|15492.5|15472.5|15493.2|15473.2|15490.4|15470.4|5
1590074100000|2020-05-21 15:15:00|15492.4|15472.4|15496.6|15476.6|15503.2|15483.2|15492.3|15472.3|4
1590074400000|2020-05-21 15:20:00|15496.5|15476.5|15507.3|15487.3|15524|15487.3|15496.5|15476.5|1
1590074700000|2020-05-21 15:25:00|15506.4|15466.4|15496.4|15476.4|15506.4|15478.6|15496.4|15466.4|2
1590075000000|2020-05-21 15:30:00|15496.3|15476.3|15496.2|15476.2|15496.3|15476.3|15496.2|15476.2|0
1590075300000|2020-05-21 15:35:00|15496.1|15476.1|15538.8|15498.8|15541|15517.6|15496.1|15476.1|13
1590075600000|2020-05-21 15:40:00|15538.7|15498.7|15534.8|15494.8|15539.3|15499.3|15533.9|15473.9|0
1590075900000|2020-05-21 15:45:00|15534.7|15494.7|15534.5|15494.5|15534.7|15494.7|15534.5|15494.5|0
1590076200000|2020-05-21 15:50:00|15530.1|15490.1|15530.6|15490.6|15530.7|15490.7|15529.4|15489.4|0
1590076500000|2020-05-21 15:55:00|15530.5|15490.5|15530.3|15490.3|15530.5|15490.5|15530.3|15490.3|0
1590076800000|2020-05-21 16:00:00|15522.5|15502.5|15526.7|15506.7|15536.9|15513.3|15522.4|15492.3|5
1590077100000|2020-05-21 16:05:00|15526.6|15506.6|15526.4|15506.4|15526.6|15506.6|15526.4|15506.4|0
1590077400000|2020-05-21 16:10:00|15526.3|15506.3|15526.2|15506.2|15526.3|15506.3|15526.2|15506.2|0
1590077700000|2020-05-21 16:15:00|15526.1|15506.1|15533.8|15493.8|15533.8|15506.1|15526|15489.4|2
1590078000000|2020-05-21 16:20:00|15525.9|15505.9|15533.5|15493.5|15535|15505.9|15525|15475|0
1590078300000|2020-05-21 16:25:00|15533.4|15493.4|15538|15498|15538|15498|15533.4|15493.4|1
1590078600000|2020-05-21 16:30:00|15537.9|15497.9|15532.7|15492.7|15537.9|15510.1|15529.2|15489.2|2
1590078900000|2020-05-21 16:35:00|15532.6|15492.6|15532.5|15492.5|15532.6|15492.6|15532.5|15492.5|0
1590079200000|2020-05-21 16:40:00|15520.3|15500.3|15524.5|15504.5|15532.4|15504.6|15518.1|15481.5|1
1590079500000|2020-05-21 16:45:00|15524.4|15504.4|15525.5|15485.5|15533.5|15504.4|15523.5|15469.1|1
1590079800000|2020-05-21 16:50:00|15527.7|15487.7|15527.4|15487.4|15527.7|15487.7|15527.4|15487.4|0
1590080100000|2020-05-21 16:55:00|15527.3|15487.3|15527.2|15487.2|15527.3|15487.3|15527.2|15487.2|0
1590080400000|2020-05-21 17:00:00|15527.1|15487.1|15527|15487|15527.1|15487.1|15527|15487|0
1590080700000|2020-05-21 17:05:00|15526.9|15486.9|15526.7|15486.7|15526.9|15486.9|15526.7|15486.7|0
1590081000000|2020-05-21 17:10:00|15526.6|15486.6|15526.5|15486.5|15526.6|15486.6|15526.5|15486.5|0
1590081300000|2020-05-21 17:15:00|15526.4|15486.4|15526.3|15486.3|15526.4|15486.4|15526.3|15486.3|0
1590081600000|2020-05-21 17:20:00|15526.2|15486.2|15524.2|15504.2|15536.2|15504.8|15509.1|15486.2|2
1590081900000|2020-05-21 17:25:00|15524.1|15504.1|15523.3|15503.3|15524.1|15504.1|15523.3|15503.3|0
1590082200000|2020-05-21 17:30:00|15523.2|15503.2|15523.1|15503.1|15523.2|15503.2|15523.1|15503.1|0
1590082500000|2020-05-21 17:35:00|15523|15503|15523.5|15503.5|15523.5|15503.5|15522.9|15502.9|0
1590082800000|2020-05-21 17:40:00|15523.4|15503.4|15523.2|15503.2|15531.1|15503.6|15523.2|15491.1|1
1590083100000|2020-05-21 17:45:00|15523.1|15503.1|15525.2|15505.2|15525.2|15505.2|15523.1|15503.1|0
1590083400000|2020-05-21 17:50:00|15529.5|15509.5|15525|15505|15531.7|15511.7|15525|15505|2
1590083700000|2020-05-21 17:55:00|15524.9|15504.9|15545.3|15525.3|15551|15531|15524.9|15504.9|9
1590084000000|2020-05-21 18:00:00|15545.2|15525.2|15531|15511|15547.3|15527.3|15528.5|15508.5|1
1590084300000|2020-05-21 18:05:00|15533.2|15513.2|15539.5|15519.5|15547.3|15523.9|15525.9|15505.9|4
1590084600000|2020-05-21 18:10:00|15537.3|15517.3|15540.2|15520.2|15546.1|15520.9|15534.4|15505.8|2
1590084900000|2020-05-21 18:15:00|15539.8|15519.8|15539.7|15499.7|15545.8|15524.5|15533.2|15499.7|4
1590154200000|2020-05-22 13:30:00|15519|15459|15510.5|15450.5|15521|15474.7|15468.1|15428.1|19
1590154500000|2020-05-22 13:35:00|15497.6|15437.6|15504.9|15464.9|15504.9|15464.9|15497.6|15437.6|0
1590154800000|2020-05-22 13:40:00|15504.8|15464.8|15504.6|15464.6|15504.8|15464.8|15504.6|15464.6|0
1590155100000|2020-05-22 13:45:00|15504.5|15464.5|15486.5|15426.5|15504.5|15468.8|15454|15426.2|1
1590155400000|2020-05-22 13:50:00|15488.6|15428.6|15487|15447|15490.8|15447.1|15486.5|15426.5|0
1590155700000|2020-05-22 13:55:00|15491.3|15451.3|15486.8|15446.8|15491.3|15451.3|15486.8|15446.8|2
1590156000000|2020-05-22 14:00:00|15490.4|15450.4|15492.6|15452.6|15492.9|15452.9|15490.4|15450.4|0
1590156300000|2020-05-22 14:05:00|15492.5|15452.5|15486|15446|15492.5|15452.5|15465.3|15445.3|2
1590156600000|2020-05-22 14:10:00|15485.9|15445.9|15487.9|15447.9|15487.9|15447.9|15485.7|15445.7|0
1590156900000|2020-05-22 14:15:00|15487.8|15447.8|15482.6|15442.6|15487.8|15455.6|15475.6|15442.6|0
1590157200000|2020-05-22 14:20:00|15474.7|15454.7|15474.6|15454.6|15474.7|15454.7|15474.6|15454.6|0
1590157500000|2020-05-22 14:25:00|15474.5|15454.5|15491.5|15471.5|15505.8|15475.8|15474.5|15454.5|5
1590157800000|2020-05-22 14:30:00|15491.4|15471.4|15491.2|15471.2|15491.4|15471.4|15489.1|15469.1|0
1590158100000|2020-05-22 14:35:00|15493.3|15473.3|15521|15501|15535.5|15507.6|15493.3|15473.3|7
1590158400000|2020-05-22 14:40:00|15518.9|15498.9|15503.3|15463.3|15528.8|15498.9|15480.1|15454.4|17
1590158700000|2020-05-22 14:45:00|15503.2|15463.2|15479.8|15459.8|15503.2|15475.3|15479.8|15439.8|2
1590159000000|2020-05-22 14:50:00|15479.7|15459.7|15479.6|15459.6|15479.7|15459.7|15479.6|15459.6|0
1590159300000|2020-05-22 14:55:00|15479.5|15459.5|15479.3|15459.3|15479.5|15459.5|15479.3|15459.3|0
1590159600000|2020-05-22 15:00:00|15479.2|15459.2|15479.1|15459.1|15479.2|15459.2|15479.1|15459.1|0
1590159900000|2020-05-22 15:05:00|15479|15459|15493.2|15453.2|15493.2|15459|15479|15453.2|0
1590160200000|2020-05-22 15:10:00|15493.1|15453.1|15491.5|15471.5|15497.3|15471.5|15491.5|15453|0
1590160500000|2020-05-22 15:15:00|15491.4|15471.4|15489.5|15469.5|15510.3|15478.2|15472.4|15446.7|6
1590160800000|2020-05-22 15:20:00|15489.4|15469.4|15482.8|15462.8|15489.4|15469.4|15476.6|15446.5|3
1590161100000|2020-05-22 15:25:00|15482.7|15462.7|15484.7|15464.7|15497|15464.8|15482.7|15456.9|0
1590161400000|2020-05-22 15:30:00|15497.5|15477.5|15495.2|15475.2|15510.4|15490.4|15491|15471|18
1590161700000|2020-05-22 15:35:00|15495.1|15475.1|15494.2|15454.2|15495.1|15475.1|15492.9|15454.2|0
1590162000000|2020-05-22 15:40:00|15494.1|15454.1|15494|15454|15494.1|15454.1|15494|15454|0
1590162300000|2020-05-22 15:45:00|15493.9|15453.9|15488|15468|15493.9|15468.2|15488|15453.9|1
1590162600000|2020-05-22 15:50:00|15487.9|15467.9|15487.8|15467.8|15487.9|15467.9|15487.8|15467.8|0
1590162900000|2020-05-22 15:55:00|15487.7|15467.7|15487.6|15467.6|15487.7|15467.7|15487.6|15467.6|0
1590163200000|2020-05-22 16:00:00|15487.5|15467.5|15487.3|15467.3|15487.5|15467.5|15487.3|15467.3|0
1590163500000|2020-05-22 16:05:00|15499.4|15459.4|15499.2|15459.2|15499.4|15459.4|15499.2|15459.2|2
1590163800000|2020-05-22 16:10:00|15499.1|15459.1|15501.1|15461.1|15501.2|15461.2|15499|15459|0
1590164100000|2020-05-22 16:15:00|15501|15461|15498.8|15458.8|15501|15461|15498.8|15458.8|0
1590164400000|2020-05-22 16:20:00|15498.7|15458.7|15498.5|15458.5|15498.7|15458.7|15498.5|15458.5|0
1590164700000|2020-05-22 16:25:00|15498.4|15458.4|15498.3|15458.3|15498.4|15458.4|15498.3|15458.3|1
1590165000000|2020-05-22 16:30:00|15486.1|15466.1|15493.8|15453.8|15498.8|15478.8|15486.1|15453.8|3
1590165300000|2020-05-22 16:35:00|15493.7|15453.7|15489.9|15469.9|15495.9|15470.1|15489.9|15453.7|0
1590165600000|2020-05-22 16:40:00|15492|15472|15483.3|15463.3|15499.1|15474.1|15483.3|15439.1|3
1590165900000|2020-05-22 16:45:00|15483.2|15463.2|15483.1|15463.1|15483.2|15463.2|15483.1|15463.1|0
1590166200000|2020-05-22 16:50:00|15483|15463|15483.9|15463.9|15484.1|15464.1|15483|15463|0
1590166500000|2020-05-22 16:55:00|15483.8|15463.8|15483.7|15463.7|15483.8|15463.8|15483.7|15463.7|0
1590166800000|2020-05-22 17:00:00|15483.6|15463.6|15470.6|15450.6|15483.6|15463.6|15470.6|15450.6|2
1590167100000|2020-05-22 17:05:00|15470.5|15450.5|15468.2|15448.2|15470.5|15450.5|15468.2|15448.2|0
1590167400000|2020-05-22 17:10:00|15463.9|15443.9|15463.7|15443.7|15463.9|15443.9|15461.7|15441.7|1
1590167700000|2020-05-22 17:15:00|15472.2|15452.2|15465.6|15445.6|15472.2|15452.2|15463.7|15443.7|2
1590168000000|2020-05-22 17:20:00|15465.5|15445.5|15465.3|15445.3|15465.5|15445.5|15465.3|15445.3|0
1590168300000|2020-05-22 17:25:00|15467.5|15447.5|15465.1|15445.1|15483.9|15447.5|15463.2|15439.6|0
1590168600000|2020-05-22 17:30:00|15465|15445|15464.9|15444.9|15465|15445|15464.9|15444.9|0
1590168900000|2020-05-22 17:35:00|15467|15447|15468.9|15448.9|15469.1|15449.1|15467|15447|0
1590169200000|2020-05-22 17:40:00|15468.8|15448.8|15468.7|15448.7|15468.8|15448.8|15466.6|15446.6|1
1590169500000|2020-05-22 17:45:00|15468.6|15448.6|15466.3|15446.3|15479.3|15459.3|15453.6|15433.6|15
1590169800000|2020-05-22 17:50:00|15466.2|15446.2|15468.2|15448.2|15468.2|15448.2|15466.1|15446.1|0
1590170100000|2020-05-22 17:55:00|15466|15446|15470.1|15450.1|15470.3|15450.3|15466|15446|0
1590170400000|2020-05-22 18:00:00|15470|15450|15469.9|15449.9|15470|15450|15469.9|15449.9|0
1590170700000|2020-05-22 18:05:00|15469.8|15449.8|15465.4|15445.4|15472.3|15452.3|15463.1|15443.1|3
1590171000000|2020-05-22 18:10:00|15465.3|15445.3|15469.4|15449.4|15471.6|15451.6|15464.5|15444.5|8
1590171300000|2020-05-22 18:15:00|15469.3|15449.3|15466.3|15446.3|15469.3|15449.3|15464.2|15444.2|26
1590451200000|2020-05-26 00:00:00|15255.2|15195.2|15263.5|15203.5|15279.7|15219.7|15213.5|15193.5|12
1590451500000|2020-05-26 00:05:00|15263.4|15203.4|15267.2|15207.2|15271.3|15211.3|15239.2|15193.3|0
1590451800000|2020-05-26 00:10:00|15267.1|15207.1|15269|15209|15269.1|15209.1|15267.1|15207.1|0
1590452100000|2020-05-26 00:15:00|15268.9|15208.9|15268.7|15208.7|15268.9|15208.9|15268.7|15208.7|0
1590452400000|2020-05-26 00:20:00|15268.6|15208.6|15268.5|15208.5|15268.6|15208.6|15268.5|15208.5|0
1590452700000|2020-05-26 00:25:00|15264.5|15204.5|15267.2|15207.2|15267.3|15207.3|15264.3|15204.3|0
1590453000000|2020-05-26 00:30:00|15269.2|15209.2|15271|15211|15271.1|15211.1|15269.2|15209.2|0
1590453300000|2020-05-26 00:35:00|15270.9|15210.9|15271.7|15211.7|15271.9|15211.9|15270.9|15210.9|0
1590453600000|2020-05-26 00:40:00|15271.6|15211.6|15271.5|15211.5|15271.6|15211.6|15271.5|15211.5|0
1590453900000|2020-05-26 00:45:00|15271.4|15211.4|15271.3|15211.3|15271.4|15211.4|15271.3|15211.3|0
1590454200000|2020-05-26 00:50:00|15271.2|15211.2|15287.1|15227.1|15287.3|15227.3|15271.2|15211.2|2
1590454500000|2020-05-26 00:55:00|15287|15227|15286.8|15226.8|15287|15227|15286.8|15226.8|0
1590454800000|2020-05-26 01:00:00|15287.3|15227.3|15287.1|15227.1|15287.3|15227.3|15287.1|15227.1|0
1590455100000|2020-05-26 01:05:00|15287|15227|15286.9|15226.9|15287|15227|15286.9|15226.9|0
1590455400000|2020-05-26 01:10:00|15286.8|15226.8|15286.6|15226.6|15286.8|15226.8|15286.6|15226.6|0
1590455700000|2020-05-26 01:15:00|15286.5|15226.5|15286.4|15226.4|15286.5|15226.5|15286.4|15226.4|0
1590456000000|2020-05-26 01:20:00|15286.3|15226.3|15292.2|15232.2|15292.4|15232.4|15286.3|15226.3|2
1590456300000|2020-05-26 01:25:00|15292.1|15232.1|15350.1|15310.1|15364.1|15310.1|15292.1|15232.1|20
1590456600000|2020-05-26 01:30:00|15350|15310|15375.9|15315.9|15388|15328|15349.9|15309.9|2
1590456900000|2020-05-26 01:35:00|15375.8|15315.8|15383.7|15323.7|15413.8|15353.8|15371.7|15311.7|6
1590457200000|2020-05-26 01:40:00|15383.6|15323.6|15371.4|15311.4|15383.6|15323.6|15371.4|15311.4|0
1590457500000|2020-05-26 01:45:00|15371.3|15311.3|15407.2|15347.2|15411.3|15351.3|15371.3|15311.3|4
1590457800000|2020-05-26 01:50:00|15407.1|15347.1|15451|15391|15527.2|15507.2|15407|15347|20
1590458100000|2020-05-26 01:55:00|15467.1|15407.1|15494.9|15434.9|15495|15435|15467.1|15407.1|0
1590499800000|2020-05-26 13:30:00|15415|15355|15478.3|15418.3|15490.3|15430.3|15415|15355|7
1590500100000|2020-05-26 13:35:00|15482.2|15422.2|15452.3|15392.3|15486.2|15434.2|15452.3|15392.3|1
1590500400000|2020-05-26 13:40:00|15450.3|15390.3|15462|15402|15462.2|15402.2|15450.3|15390.3|0
1590500700000|2020-05-26 13:45:00|15469.9|15409.9|15479.3|15419.3|15479.4|15419.4|15461.9|15401.9|1
1590501000000|2020-05-26 13:50:00|15479.2|15419.2|15464.9|15404.9|15483.3|15423.3|15464.9|15404.9|2
1590501300000|2020-05-26 13:55:00|15464.8|15404.8|15482.5|15422.5|15482.5|15422.5|15464.8|15404.8|0
1590501600000|2020-05-26 14:00:00|15481.4|15421.4|15467.2|15427.2|15481.4|15429.4|15467.2|15421.4|0
1590501900000|2020-05-26 14:05:00|15463.2|15423.2|15447.8|15387.8|15465.7|15423.2|15416.9|15385.8|6
1590502200000|2020-05-26 14:10:00|15447.7|15387.7|15451.9|15391.9|15460.4|15414.1|15420.6|15387.7|6
1590502500000|2020-05-26 14:15:00|15452.9|15392.9|15411.5|15371.5|15452.9|15392.9|15402.5|15359|4
1590502800000|2020-05-26 14:20:00|15447.3|15387.3|15423.2|15383.2|15447.3|15401.2|15395.5|15365.4|3
1590503100000|2020-05-26 14:25:00|15423.1|15383.1|15438.2|15398.2|15438.3|15398.2|15419.5|15378.3|3
1590503400000|2020-05-26 14:30:00|15444.2|15384.2|15392.9|15352.9|15444.2|15384.2|15392.4|15348.4|14
1590503700000|2020-05-26 14:35:00|15392.8|15352.8|15412.1|15352.1|15429.5|15371.6|15392.7|15351.6|14
1590504000000|2020-05-26 14:40:00|15410.1|15350.1|15387|15347|15412|15358.9|15387|15347|13
1590504300000|2020-05-26 14:45:00|15422.7|15382.7|15374|15334|15423.2|15383.2|15374|15326|13
1590504600000|2020-05-26 14:50:00|15411.7|15351.7|15377.7|15337.7|15411.7|15351.7|15373.8|15327.8|11
1590504900000|2020-05-26 14:55:00|15393.6|15333.6|15387.5|15327.5|15393.6|15347.6|15351.7|15327.5|3
1590505200000|2020-05-26 15:00:00|15387.4|15327.4|15336.1|15296.1|15388.4|15328.5|15330.1|15296.1|3
1590505500000|2020-05-26 15:05:00|15330.1|15310.1|15318.8|15298.8|15336|15310.1|15299|15275|8
1590505800000|2020-05-26 15:10:00|15314.8|15294.8|15320.6|15300.6|15332.7|15302.7|15310.8|15290.8|1
1590506100000|2020-05-26 15:15:00|15320.5|15300.5|15345.3|15305.3|15345.4|15309.4|15320.5|15300.5|3
1590506400000|2020-05-26 15:20:00|15349.3|15309.3|15339.1|15319.1|15355.2|15319.2|15323.4|15295.2|6
1590506700000|2020-05-26 15:25:00|15339|15319|15338.8|15318.8|15339|15319|15338.8|15318.8|0
1590507000000|2020-05-26 15:30:00|15346.9|15286.9|15344.6|15304.6|15346.9|15318.7|15338.7|15286.8|1
1590507300000|2020-05-26 15:35:00|15344.5|15304.5|15344.4|15304.4|15344.5|15304.5|15344.4|15304.4|0
1590507600000|2020-05-26 15:40:00|15336.3|15316.3|15346|15326|15348.1|15328.1|15330.3|15300.4|1
1590507900000|2020-05-26 15:45:00|15345.9|15325.9|15353.4|15293.4|15353.4|15325.9|15345.8|15293.4|5
1590508200000|2020-05-26 15:50:00|15337.4|15297.4|15363.1|15303.1|15363.2|15311.4|15331.4|15291.4|2
1590508500000|2020-05-26 15:55:00|15363|15303|15362.8|15302.8|15363|15303|15362.8|15302.8|0
1590508800000|2020-05-26 16:00:00|15362.7|15302.7|15354.6|15314.6|15362.7|15314.7|15354.6|15302.7|0
1590509100000|2020-05-26 16:05:00|15354.5|15314.5|15350.4|15310.4|15354.5|15314.5|15342.5|15292.5|0
1590509400000|2020-05-26 16:10:00|15350.3|15310.3|15350.1|15310.1|15350.3|15310.3|15350.1|15310.1|0
1590509700000|2020-05-26 16:15:00|15350|15310|15346.4|15326.4|15354.4|15326.4|15346.4|15309.5|0
1590510000000|2020-05-26 16:20:00|15346.3|15326.3|15358.2|15298.2|15370.1|15326.3|15346.2|15298.2|0
1590510300000|2020-05-26 16:25:00|15358.1|15298.1|15342|15302|15358.1|15302|15342|15296|0
1590510600000|2020-05-26 16:30:00|15343.9|15303.9|15346.7|15306.7|15347.9|15307.9|15343.9|15303.9|0
1590510900000|2020-05-26 16:35:00|15346.6|15306.6|15336.6|15296.6|15346.7|15306.6|15336.6|15286.7|0
1590511200000|2020-05-26 16:40:00|15336.5|15296.5|15334.4|15294.4|15336.5|15296.5|15334.4|15294.4|0
1590511500000|2020-05-26 16:45:00|15334.3|15294.3|15328.1|15308.1|15334.3|15308.1|15326.1|15294.2|0
1590511800000|2020-05-26 16:50:00|15328|15308|15324.3|15304.3|15328|15308|15324.3|15304.3|0
1590512100000|2020-05-26 16:55:00|15324.2|15304.2|15327.6|15307.6|15327.6|15307.6|15323.7|15303.7|1
1590512400000|2020-05-26 17:00:00|15329.6|15309.6|15343.3|15303.3|15349.3|15329.3|15329.6|15303.3|9
1590512700000|2020-05-26 17:05:00|15343.2|15303.2|15336|15316|15343.2|15317.1|15329.2|15301.3|0
1590513000000|2020-05-26 17:10:00|15335.9|15315.9|15361.1|15321.1|15361.2|15332.7|15335.9|15315.9|3
1590513300000|2020-05-26 17:15:00|15347.2|15327.2|15353.8|15333.8|15354|15334|15346.1|15326.1|2
1590513600000|2020-05-26 17:20:00|15355.8|15335.8|15394.4|15354.4|15394.4|15356.5|15355.7|15335.7|13
1590513900000|2020-05-26 17:25:00|15394.3|15354.3|15389.7|15349.7|15394.3|15369.7|15381.7|15347.3|4
1590514200000|2020-05-26 17:30:00|15390.2|15350.2|15385.4|15365.4|15390.2|15365.9|15385.4|15350|0
1590514500000|2020-05-26 17:35:00|15385.3|15365.3|15385.6|15365.6|15385.7|15365.7|15385.2|15365.2|0
1590514800000|2020-05-26 17:40:00|15383.6|15363.6|15385.5|15345.5|15385.7|15363.6|15363.9|15339.8|2
1590515100000|2020-05-26 17:45:00|15385.4|15345.4|15370.4|15350.4|15385.9|15350.5|15369.4|15343.9|0
1590515400000|2020-05-26 17:50:00|15370.3|15350.3|15381.2|15361.2|15389.4|15363.2|15370.3|15346.2|0
1590515700000|2020-05-26 17:55:00|15381.1|15361.1|15381|15361|15381.1|15361.1|15381|15361|0
1590516000000|2020-05-26 18:00:00|15380.9|15360.9|15380.7|15360.7|15380.9|15360.9|15380.7|15360.7|0
1590516300000|2020-05-26 18:05:00|15380.6|15360.6|15394.9|15374.9|15395|15375|15380.6|15360.6|2
1590516600000|2020-05-26 18:10:00|15394.8|15374.8|15394.2|15354.2|15398.7|15374.8|15384.7|15354.2|3
1590516900000|2020-05-26 18:15:00|15394.7|15354.7|15401.1|15341.1|15401.1|15367|15377.5|15337.7|5
1590537900000|2020-05-27 00:05:00|15374.7|15334.7|15365.9|15325.9|15375.8|15335.8|15365.9|15325.9|0
1590538200000|2020-05-27 00:10:00|15365.8|15325.8|15365.6|15325.6|15365.8|15325.8|15365.6|15325.6|0
1590538500000|2020-05-27 00:15:00|15365.5|15325.5|15371.1|15351.1|15373.1|15353.1|15365.3|15325.5|0
1590538800000|2020-05-27 00:20:00|15372.1|15352.1|15374.1|15354.1|15374.2|15354.2|15372|15352|0
1590539100000|2020-05-27 00:25:00|15376.2|15356.2|15376|15356|15376.2|15356.2|15376|15356|0
1590539400000|2020-05-27 00:30:00|15375.9|15355.9|15371.8|15351.8|15375.9|15355.9|15371.8|15351.8|2
1590539700000|2020-05-27 00:35:00|15371.7|15351.7|15371.6|15351.6|15371.7|15351.7|15371.6|15351.6|0
1590540000000|2020-05-27 00:40:00|15371.5|15351.5|15371.3|15351.3|15371.5|15351.5|15371.3|15351.3|0
1590540300000|2020-05-27 00:45:00|15370.8|15350.8|15370.6|15350.6|15370.8|15350.8|15370.6|15350.6|0
1590540600000|2020-05-27 00:50:00|15370.5|15350.5|15370.3|15350.3|15376.4|15356.4|15370.3|15350.3|2
1590540900000|2020-05-27 00:55:00|15370.2|15350.2|15370.1|15350.1|15370.2|15350.2|15370.1|15350.1|0
1590541200000|2020-05-27 01:00:00|15370|15350|15369.9|15349.9|15370|15350|15369.9|15349.9|0
1590541500000|2020-05-27 01:05:00|15369.8|15349.8|15385.3|15365.3|15385.7|15365.4|15369.8|15343.7|0
1590541800000|2020-05-27 01:10:00|15385.2|15365.2|15389.4|15329.4|15399.3|15365.2|15379.2|15325.5|2
1590542100000|2020-05-27 01:15:00|15389.3|15329.3|15389.2|15329.2|15389.3|15329.3|15389.2|15329.2|0
1590542400000|2020-05-27 01:20:00|15389.1|15329.1|15388.9|15328.9|15389.1|15329.1|15388.9|15328.9|0
1590542700000|2020-05-27 01:25:00|15388.8|15328.8|15388.7|15328.7|15388.8|15328.8|15388.7|15328.7|0
1590543000000|2020-05-27 01:30:00|15388.6|15328.6|15388.5|15328.5|15388.6|15328.6|15388.5|15328.5|0
1590543300000|2020-05-27 01:35:00|15388.4|15328.4|15388.2|15328.2|15388.4|15328.4|15388.2|15328.2|0
1590543600000|2020-05-27 01:40:00|15388.1|15328.1|15383.3|15343.3|15388.1|15344|15380.1|15328.1|0
1590543900000|2020-05-27 01:45:00|15383.2|15343.2|15383.1|15343.1|15383.2|15343.2|15383.1|15343.1|0
1590544200000|2020-05-27 01:50:00|15383|15343|15382.9|15342.9|15383|15343|15382.9|15342.9|0
1590544500000|2020-05-27 01:55:00|15382.8|15342.8|15382.6|15342.6|15382.8|15342.8|15382.6|15342.6|0
1590586200000|2020-05-27 13:30:00|15335.6|15295.6|15324.5|15304.5|15341.1|15310.2|15324.1|15281.1|3
1590586500000|2020-05-27 13:35:00|15322.8|15302.8|15333.4|15293.4|15341.9|15306.1|15315.7|15293.4|8
1590586800000|2020-05-27 13:40:00|15335.1|15295.1|15337.7|15297.7|15337.7|15303|15323|15294.9|0
1590587100000|2020-05-27 13:45:00|15337.6|15297.6|15345.8|15305.8|15359.1|15319.7|15329.4|15297.5|1
1590587400000|2020-05-27 13:50:00|15342.4|15302.4|15340.8|15320.8|15351.7|15325.5|15340.8|15301.2|6
1590587700000|2020-05-27 13:55:00|15340.7|15320.7|15343.6|15323.6|15343.6|15323.6|15335.8|15315.8|0
1590588000000|2020-05-27 14:00:00|15343.5|15323.5|15378.5|15358.5|15390.5|15358.6|15343.5|15323.5|14
1590588300000|2020-05-27 14:05:00|15390.5|15350.5|15371.9|15351.9|15407|15375.4|15370.6|15349.2|10
1590588600000|2020-05-27 14:10:00|15373.8|15353.8|15378.6|15358.6|15385.6|15359.6|15371.8|15345.6|1
1590588900000|2020-05-27 14:15:00|15386.6|15346.6|15392|15352|15395.4|15369.8|15374.6|15346.6|1
1590589200000|2020-05-27 14:20:00|15383.9|15363.9|15383.7|15363.7|15383.9|15363.9|15383.2|15363.2|1
1590589500000|2020-05-27 14:25:00|15383.1|15363.1|15386.2|15366.2|15386.3|15366.3|15382.4|15362.4|0
1590589800000|2020-05-27 14:30:00|15384.2|15364.2|15386.2|15366.2|15388.6|15368.6|15384.2|15364.2|1
1590590100000|2020-05-27 14:35:00|15388.2|15368.2|15387.7|15367.7|15394|15374|15382.3|15362.3|3
1590590400000|2020-05-27 14:40:00|15387.6|15367.6|15392.1|15372.1|15394.2|15374.2|15387.6|15367.6|7
1590590700000|2020-05-27 14:45:00|15392|15372|15391.9|15371.9|15398.3|15378.3|15391.9|15371.9|9
1590591000000|2020-05-27 14:50:00|15393|15373|15389.7|15369.7|15393|15373|15389.7|15369.7|3
1590591300000|2020-05-27 14:55:00|15391.6|15371.6|15391.4|15371.4|15393.5|15373.5|15389.7|15369.7|1
1590591600000|2020-05-27 15:00:00|15390.8|15370.8|15390.6|15370.6|15390.8|15370.8|15390.6|15370.6|4
1590591900000|2020-05-27 15:05:00|15390.5|15370.5|15390.4|15370.4|15390.5|15370.5|15388.5|15368.5|0
1590592200000|2020-05-27 15:10:00|15390.3|15370.3|15384.3|15364.3|15390.3|15370.3|15380.5|15360.5|2
1590592500000|2020-05-27 15:15:00|15384.2|15364.2|15386|15366|15388|15368|15384.1|15364.1|1
1590592800000|2020-05-27 15:20:00|15385.9|15365.9|15399.3|15379.3|15399.4|15379.4|15385.8|15365.8|8
1590593100000|2020-05-27 15:25:00|15404.3|15384.3|15400.8|15360.8|15404.3|15384.3|15389.5|15360.8|4
1590593400000|2020-05-27 15:30:00|15400.7|15360.7|15389.7|15369.7|15401.3|15369.9|15389.3|15360.7|1
1590593700000|2020-05-27 15:35:00|15391.6|15371.6|15387.5|15367.5|15391.6|15371.6|15387.5|15367.5|9
1590594000000|2020-05-27 15:40:00|15388.1|15368.1|15366|15346|15388.1|15368.1|15349.8|15329.8|16
1590594300000|2020-05-27 15:45:00|15365.9|15345.9|15367.7|15347.7|15367.8|15347.8|15365.9|15345.9|1
1590594600000|2020-05-27 15:50:00|15367.6|15347.6|15375.7|15355.7|15375.8|15355.8|15351.2|15321.2|4
1590594900000|2020-05-27 15:55:00|15377.1|15357.1|15385.2|15365.2|15387.2|15367.2|15376.2|15356.2|5
1590595200000|2020-05-27 16:00:00|15383.3|15363.3|15384.2|15364.2|15384.4|15364.4|15382.3|15362.3|2
1590595500000|2020-05-27 16:05:00|15382.2|15362.2|15355.4|15335.4|15382.2|15362.2|15354|15324.3|24
1590595800000|2020-05-27 16:10:00|15363.1|15343.1|15374|15354|15385.9|15354.1|15363.1|15343.1|3
1590596100000|2020-05-27 16:15:00|15373.9|15353.9|15386.2|15346.2|15386.2|15354.5|15373.9|15346.2|0
1590596400000|2020-05-27 16:20:00|15386.1|15346.1|15373.5|15353.5|15386.1|15353.5|15373.5|15345.5|1
1590596700000|2020-05-27 16:25:00|15373.4|15353.4|15371.3|15351.3|15373.4|15353.4|15371.3|15351.3|0
1590597000000|2020-05-27 16:30:00|15371.2|15351.2|15374.4|15354.4|15374.4|15354.4|15371.2|15351.2|1
1590597300000|2020-05-27 16:35:00|15383.3|15363.3|15391.4|15351.4|15391.5|15367.2|15377.7|15351.4|6
1590597600000|2020-05-27 16:40:00|15390.2|15350.2|15390.6|15350.6|15390.7|15350.7|15390.2|15350.2|1
1590597900000|2020-05-27 16:45:00|15390.5|15350.5|15387.3|15367.3|15391.6|15367.3|15379.6|15350.5|1
1590598200000|2020-05-27 16:50:00|15385.4|15365.4|15385.7|15365.7|15387.8|15367.8|15383.9|15363.9|1
1590598500000|2020-05-27 16:55:00|15387.6|15367.6|15385.5|15365.5|15389.4|15369.4|15383.6|15363.6|2
1590598800000|2020-05-27 17:00:00|15386.6|15366.6|15383.9|15363.9|15386.6|15366.6|15383.9|15363.9|0
1590599100000|2020-05-27 17:05:00|15383.8|15363.8|15378.6|15358.6|15383.8|15363.8|15378.6|15358.6|2
1590599400000|2020-05-27 17:10:00|15381.9|15361.9|15381.7|15361.7|15391.2|15371.2|15381.7|15361.7|3
1590599700000|2020-05-27 17:15:00|15383.6|15363.6|15403.6|15383.6|15403.7|15383.7|15383.6|15363.6|14
1590600000000|2020-05-27 17:20:00|15400.5|15380.5|15430.8|15390.8|15430.8|15396.9|15400.5|15380.5|15
1590600300000|2020-05-27 17:25:00|15422.7|15402.7|15405.9|15385.9|15428.8|15402.7|15396.5|15376.5|13
1590600600000|2020-05-27 17:30:00|15406.4|15386.4|15435.3|15415.3|15435.9|15415.9|15406.3|15386.3|2
1590600900000|2020-05-27 17:35:00|15421.8|15401.8|15420.7|15400.7|15426.7|15406.7|15418.6|15398.6|2
1590601200000|2020-05-27 17:40:00|15420.6|15400.6|15425.5|15405.5|15425.5|15405.5|15420|15400|1
1590601500000|2020-05-27 17:45:00|15425.4|15405.4|15437.4|15417.4|15439.4|15419.4|15423.4|15403.4|7
1590601800000|2020-05-27 17:50:00|15435.5|15415.5|15437.2|15417.2|15437.4|15417.4|15435.5|15415.5|5
1590602100000|2020-05-27 17:55:00|15439.1|15419.1|15444.4|15424.4|15450.1|15430.1|15439.1|15419.1|23
1590602400000|2020-05-27 18:00:00|15444.3|15424.3|15441.7|15421.7|15444.3|15424.3|15441.7|15421.7|0
1590602700000|2020-05-27 18:05:00|15439.8|15419.8|15437.6|15417.6|15439.8|15419.8|15430.9|15410.9|7
1590603000000|2020-05-27 18:10:00|15435.6|15415.6|15419|15379|15435.6|15415.6|15401.6|15378.5|5
1590603300000|2020-05-27 18:15:00|15411.5|15391.5|15425.7|15385.7|15431.4|15398.8|15411.4|15383.8|2
1590624000000|2020-05-28 00:00:00|15404|15344|15413.4|15353.4|15413.5|15353.5|15404|15344|1
1590624300000|2020-05-28 00:05:00|15413.3|15353.3|15414.3|15354.3|15417.8|15357.8|15413.3|15353.3|0
1590624600000|2020-05-28 00:10:00|15414.2|15354.2|15404.4|15344.4|15414.2|15354.2|15404.4|15344.4|2
1590624900000|2020-05-28 00:15:00|15400.5|15340.5|15409|15349|15409|15349|15400.5|15340.5|4
1590625200000|2020-05-28 00:20:00|15412.8|15352.8|15416.4|15356.4|15416.7|15356.7|15412.8|15352.8|0
1590625500000|2020-05-28 00:25:00|15416.3|15356.3|15416.2|15356.2|15416.3|15356.3|15416.2|15356.2|0
1590625800000|2020-05-28 00:30:00|15416.1|15356.1|15416|15356|15416.1|15356.1|15416|15356|0
1590626100000|2020-05-28 00:35:00|15415.9|15355.9|15415.7|15355.7|15415.9|15355.9|15415.7|15355.7|0
1590626400000|2020-05-28 00:40:00|15415.6|15355.6|15415.5|15355.5|15415.6|15355.6|15415.5|15355.5|0
1590626700000|2020-05-28 00:45:00|15415.4|15355.4|15415.2|15355.2|15415.4|15355.4|15415.2|15355.2|0
1590627000000|2020-05-28 00:50:00|15415.1|15355.1|15415|15355|15415.1|15355.1|15415|15355|0
1590627300000|2020-05-28 00:55:00|15414.9|15354.9|15414.8|15354.8|15414.9|15354.9|15414.8|15354.8|0
1590627600000|2020-05-28 01:00:00|15414.7|15354.7|15414.5|15354.5|15415.8|15355.8|15414.5|15354.5|0
1590627900000|2020-05-28 01:05:00|15414.4|15354.4|15414.9|15354.9|15414.9|15354.9|15414.3|15354.3|0
1590628200000|2020-05-28 01:10:00|15414.8|15354.8|15414.6|15354.6|15414.8|15354.8|15414.6|15354.6|0
1590628500000|2020-05-28 01:15:00|15414.5|15354.5|15414.4|15354.4|15414.5|15354.5|15414.4|15354.4|0
1590628800000|2020-05-28 01:20:00|15414.3|15354.3|15410.3|15350.3|15421.9|15375.7|15410.3|15350.3|0
1590629100000|2020-05-28 01:25:00|15414.1|15354.1|15413.9|15353.9|15414.1|15354.1|15413.9|15353.9|0
1590629400000|2020-05-28 01:30:00|15413.8|15353.8|15413.7|15353.7|15413.8|15353.8|15413.7|15353.7|0
1590629700000|2020-05-28 01:35:00|15413.6|15353.6|15412.9|15352.9|15413.6|15353.6|15412.9|15352.9|0
1590630000000|2020-05-28 01:40:00|15412.8|15352.8|15412.6|15352.6|15412.8|15352.8|15412.6|15352.6|0
1590630300000|2020-05-28 01:45:00|15412.5|15352.5|15412.4|15352.4|15412.5|15352.5|15412.4|15352.4|0
1590630600000|2020-05-28 01:50:00|15412.3|15352.3|15412.1|15352.1|15412.3|15352.3|15412.1|15352.1|0
1590630900000|2020-05-28 01:55:00|15412|15352|15411.9|15351.9|15412|15352|15411.9|15351.9|0
1590672600000|2020-05-28 13:30:00|15358.6|15298.6|15414|15374|15414.5|15374|15352.2|15292.2|30
1590672900000|2020-05-28 13:35:00|15409.7|15369.7|15429.6|15409.6|15434|15409.7|15409.7|15369.7|18
1590673200000|2020-05-28 13:40:00|15428.4|15408.4|15425.7|15405.7|15428.4|15408.4|15425.7|15405.7|0
1590673500000|2020-05-28 13:45:00|15425.6|15405.6|15426.1|15406.1|15426.2|15406.2|15425.6|15405.6|0
1590673800000|2020-05-28 13:50:00|15426|15406|15423.9|15403.9|15426|15406|15422.2|15402.2|0
1590674100000|2020-05-28 13:55:00|15423.8|15403.8|15418|15398|15425.6|15403.8|15413.7|15385.6|3
1590674400000|2020-05-28 14:00:00|15420.5|15400.5|15602.3|15542.3|15612|15560.1|15420.5|15400.5|51
1590674700000|2020-05-28 14:05:00|15602.2|15542.2|15612.2|15552.2|15612.2|15557.1|15560.7|15536.4|15
1590675000000|2020-05-28 14:10:00|15613.4|15553.4|15599.6|15579.6|15616.7|15582.7|15598.9|15553.4|12
1590675300000|2020-05-28 14:15:00|15599.5|15579.5|15598|15578|15609.9|15583.7|15591.9|15569.4|10
1590675600000|2020-05-28 14:20:00|15597.9|15577.9|15594.7|15574.7|15599.1|15579.1|15594.7|15574.7|1
1590675900000|2020-05-28 14:25:00|15594.6|15574.6|15587.6|15567.6|15594.6|15574.6|15587.6|15567.6|1
1590676200000|2020-05-28 14:30:00|15587.5|15567.5|15568.9|15548.9|15595|15575|15568.9|15548.9|6
1590676500000|2020-05-28 14:35:00|15570.8|15550.8|15584.5|15544.5|15585.9|15565.9|15565.7|15544.5|10
1590676800000|2020-05-28 14:40:00|15570.7|15550.7|15568.5|15548.5|15571.3|15551.3|15566.7|15546.7|3
1590677100000|2020-05-28 14:45:00|15570.4|15550.4|15567.6|15547.6|15571.6|15551.6|15567.6|15547.6|2
1590677400000|2020-05-28 14:50:00|15567.5|15547.5|15573.6|15553.6|15573.6|15553.6|15566.9|15546.9|4
1590677700000|2020-05-28 14:55:00|15573|15553|15575.4|15555.4|15589.2|15569.2|15571.1|15551.1|9
1590678000000|2020-05-28 15:00:00|15575.3|15555.3|15585.9|15565.9|15587.9|15567.9|15575.3|15555.3|5
1590678300000|2020-05-28 15:05:00|15587.8|15567.8|15601.2|15581.2|15612.6|15590.1|15587.7|15563.3|22
1590678600000|2020-05-28 15:10:00|15594.3|15574.3|15607.3|15587.3|15607.3|15587.3|15594.3|15574.3|3
1590678900000|2020-05-28 15:15:00|15613.5|15573.5|15612.1|15592.1|15614.1|15594.1|15608.3|15572.9|10
1590679200000|2020-05-28 15:20:00|15612|15592|15610.7|15590.7|15618.1|15592|15610.7|15576.2|1
1590679500000|2020-05-28 15:25:00|15610.6|15590.6|15611.1|15591.1|15625|15593.1|15610.5|15583.1|1
1590679800000|2020-05-28 15:30:00|15617.3|15577.3|15629.6|15609.6|15644|15617.8|15617.3|15577.3|14
1590680100000|2020-05-28 15:35:00|15633.4|15613.4|15626.2|15606.2|15633.4|15613.4|15624.3|15604.3|14
1590680400000|2020-05-28 15:40:00|15626.1|15606.1|15638.5|15618.5|15641.1|15621.1|15626.1|15606.1|7
1590680700000|2020-05-28 15:45:00|15641|15621|15644.5|15624.5|15656.5|15633.6|15637.2|15616.5|22
1590681000000|2020-05-28 15:50:00|15647.5|15627.5|15659.2|15619.2|15659.3|15627.5|15647.4|15619.2|15
1590681300000|2020-05-28 15:55:00|15656.8|15636.8|15662.1|15642.1|15674.3|15654.3|15649.7|15623.5|75
1590681600000|2020-05-28 16:00:00|15659.7|15639.7|15694.7|15654.7|15696|15675.5|15659.7|15639.7|34
1590681900000|2020-05-28 16:05:00|15696.6|15656.6|15683.8|15663.8|15696.6|15665.1|15682.7|15654.6|2
1590682200000|2020-05-28 16:10:00|15685.7|15665.7|15684.2|15664.2|15689.4|15669.4|15684.2|15664.2|1
1590682500000|2020-05-28 16:15:00|15686.6|15666.6|15680.6|15660.6|15686.6|15666.6|15676.8|15656.8|3
1590682800000|2020-05-28 16:20:00|15684.4|15664.4|15697.4|15677.4|15697.5|15677.5|15684.3|15664.3|6
1590683100000|2020-05-28 16:25:00|15697.3|15677.3|15730.1|15710.1|15733.8|15713.2|15697.3|15674.8|23
1590683400000|2020-05-28 16:30:00|15730.7|15710.7|15767.1|15747.1|15771.3|15749.5|15730.7|15680.4|27
1590683700000|2020-05-28 16:35:00|15765.2|15745.2|15894.9|15834.9|15939.8|15879.8|15765.2|15733.9|45
1590684000000|2020-05-28 16:40:00|15896.8|15836.8|15887.8|15827.8|15925.8|15879.6|15850.5|15790.5|24
1590684300000|2020-05-28 16:45:00|15874|15834|15906.9|15886.9|15938.3|15917.8|15858.3|15806.9|33
1590684600000|2020-05-28 16:50:00|15908.8|15888.8|16048.5|16028.5|16048.5|16028.5|15908.8|15888.8|39
1590684900000|2020-05-28 16:55:00|16047.9|16027.9|16178.1|16118.1|16178.1|16118.1|16041.6|16021.6|83
1590685200000|2020-05-28 17:00:00|16174.3|16114.3|16114.1|16074.1|16178.1|16118.1|16114.1|16074.1|3
1590685500000|2020-05-28 17:05:00|16113.5|16073.5|16117.5|16077.5|16120.8|16077.5|16082.5|16059.6|11
1590685800000|2020-05-28 17:10:00|16117.4|16077.4|16205.1|16145.1|16205.2|16145.2|16117.4|16077.4|0
1590686100000|2020-05-28 17:15:00|16202.7|16142.7|16205.5|16145.5|16208.1|16148.1|16202.7|16142.7|11
1590686400000|2020-05-28 17:20:00|16205.4|16145.4|16204|16144|16205.4|16145.4|16200.4|16140.4|0
1590686700000|2020-05-28 17:25:00|16203.9|16143.9|16209.1|16149.1|16211|16151|16203.3|16143.3|0
1590687000000|2020-05-28 17:30:00|16209.7|16149.7|16209.4|16149.4|16209.7|16149.7|16207|16147|0
1590687300000|2020-05-28 17:35:00|16210|16150|16052.2|16012.2|16210|16150|16017|15977|30
1590687600000|2020-05-28 17:40:00|16032.7|16012.7|16007.4|15947.4|16056.5|16016.5|15977.4|15945.7|25
1590687900000|2020-05-28 17:45:00|16006.8|15946.8|15982.7|15942.7|16006.8|15976.2|15973.5|15935.1|13
1590688200000|2020-05-28 17:50:00|15982.6|15942.6|16005.7|15965.7|16008.3|15970.7|15968.8|15942.6|8
1590688500000|2020-05-28 17:55:00|16001.9|15961.9|15984|15944|16011.9|15977.5|15967.2|15929|9
1590688800000|2020-05-28 18:00:00|15980.8|15940.8|15998.1|15958.1|15998.1|15970.1|15972.5|15940.8|4
1590689100000|2020-05-28 18:05:00|15990|15970|15983.3|15963.3|16021.1|15987.3|15981|15958.6|13
1590689400000|2020-05-28 18:10:00|15981.4|15961.4|15810.5|15750.5|16015.7|15964.5|15728.7|15688.7|106
1590689700000|2020-05-28 18:15:00|15818.1|15758.1|15897.3|15837.3|15897.3|15837.3|15762.6|15722.6|14
1590710400000|2020-05-29 00:00:00|15769.3|15709.3|15775.3|15715.3|15775.3|15715.3|15735.4|15675.4|0
1590710700000|2020-05-29 00:05:00|15775.2|15715.2|15771.9|15711.9|15775.7|15715.7|15740.7|15680.7|4
1590711000000|2020-05-29 00:10:00|15768.1|15708.1|15775.4|15715.4|15775.4|15715.4|15737.9|15677.9|3
1590711300000|2020-05-29 00:15:00|15775.3|15715.3|15774.6|15734.6|15775.8|15735.8|15772.8|15715.3|1
1590711600000|2020-05-29 00:20:00|15774.5|15734.5|15765.5|15705.5|15782.5|15734.5|15765.5|15705.5|6
1590711900000|2020-05-29 00:25:00|15765.4|15705.4|15735.7|15675.7|15769.2|15709.2|15715|15655|2
1590712200000|2020-05-29 00:30:00|15738.2|15678.2|15744.7|15684.7|15744.8|15684.8|15732.5|15672.5|0
1590712500000|2020-05-29 00:35:00|15744.6|15684.6|15744.5|15684.5|15744.6|15684.6|15744.5|15684.5|0
1590712800000|2020-05-29 00:40:00|15744.4|15684.4|15744.2|15684.2|15744.4|15684.4|15744.2|15684.2|0
1590713100000|2020-05-29 00:45:00|15744.1|15684.1|15747|15687|15747.1|15687.1|15744|15684|0
1590713400000|2020-05-29 00:50:00|15746.9|15686.9|15746.8|15686.8|15746.9|15686.9|15746.8|15686.8|0
1590713700000|2020-05-29 00:55:00|15746.7|15686.7|15756.6|15696.6|15756.6|15696.6|15746.7|15686.7|2
1590714000000|2020-05-29 01:00:00|15756.5|15696.5|15779.6|15759.6|15779.6|15759.6|15756.5|15696.5|1
1590714300000|2020-05-29 01:05:00|15781.4|15761.4|15829.4|15769.4|15829.6|15769.6|15781.4|15761.4|3
1590714600000|2020-05-29 01:10:00|15829.3|15769.3|15908.8|15848.8|15942.7|15882.7|15829.3|15769.3|11
1590714900000|2020-05-29 01:15:00|15923.8|15863.8|15923.6|15863.6|15940.7|15880.7|15908.8|15848.8|3
1590715200000|2020-05-29 01:20:00|15923.5|15863.5|15922.7|15862.7|15923.5|15863.5|15922.7|15862.7|0
1590715500000|2020-05-29 01:25:00|15922.6|15862.6|15922.4|15862.4|15922.6|15862.6|15922.4|15862.4|0
1590715800000|2020-05-29 01:30:00|15923|15863|15922.2|15862.2|15923|15863|15922.2|15862.2|0
1590716100000|2020-05-29 01:35:00|15922.1|15862.1|15921.9|15861.9|15922.1|15862.1|15921.9|15861.9|0
1590716400000|2020-05-29 01:40:00|15921.8|15861.8|15921.6|15861.6|15921.8|15861.8|15921.6|15861.6|0
1590716700000|2020-05-29 01:45:00|15921.5|15861.5|15921.4|15861.4|15921.5|15861.5|15921.4|15861.4|0
1590717000000|2020-05-29 01:50:00|15921.3|15861.3|15934.3|15874.3|15934.3|15874.3|15921.1|15861.1|0
1590717300000|2020-05-29 01:55:00|15934.2|15874.2|15923.9|15863.9|15934.2|15874.2|15923.9|15863.9|2
1590759000000|2020-05-29 13:30:00|15956.4|15916.4|15932.6|15892.6|16039.7|15999.7|15920.7|15892.6|40
1590759300000|2020-05-29 13:35:00|15920.7|15900.7|15888.5|15828.5|15932.6|15901.4|15837.8|15777.8|9
1590759600000|2020-05-29 13:40:00|15884.7|15824.7|15881.8|15841.8|15911.2|15883.7|15880|15824.7|23
1590759900000|2020-05-29 13:45:00|15864.4|15844.4|15872.9|15852.9|15916.6|15876.6|15864.3|15844.3|9
1590760200000|2020-05-29 13:50:00|15870.4|15850.4|15884.5|15844.5|15892.9|15857.1|15868.3|15844.5|6
1590760500000|2020-05-29 13:55:00|15884.4|15844.4|15871.1|15851.1|15884.4|15852.5|15861.3|15841.3|13
1590760800000|2020-05-29 14:00:00|15869.3|15849.3|15939.1|15899.1|15949.2|15929.1|15869.3|15844.8|22
1590761100000|2020-05-29 14:05:00|15940.9|15900.9|15920.1|15880.1|15940.9|15916.5|15918.8|15880.1|1
1590761400000|2020-05-29 14:10:00|15920|15880|15944.7|15924.7|15946.7|15924.7|15911.9|15880|11
1590761700000|2020-05-29 14:15:00|15948.4|15928.4|15945.1|15925.1|15948.4|15928.4|15940.2|15920.2|11
1590762000000|2020-05-29 14:20:00|15945.8|15925.8|15952.3|15932.3|15956.7|15936.7|15939.4|15919.4|11
1590762300000|2020-05-29 14:25:00|15954.2|15934.2|15931.5|15911.5|15954.2|15934.2|15911.6|15885.3|38
1590762600000|2020-05-29 14:30:00|15939.6|15899.6|15908.1|15888.1|15939.6|15905.9|15908.1|15888.1|20
1590762900000|2020-05-29 14:35:00|15912.5|15892.5|15944|15924|15951.7|15924|15907.4|15887.4|20
1590763200000|2020-05-29 14:40:00|15946.4|15926.4|15962.5|15922.5|15962.5|15938.9|15946.4|15918.8|26
1590763500000|2020-05-29 14:45:00|15956.2|15936.2|15997.6|15937.6|15997.6|15953.3|15951.8|15931.8|11
1590763800000|2020-05-29 14:50:00|15995.8|15935.8|15997.4|15937.4|16001.3|15941.3|15992|15932|2
1590764100000|2020-05-29 14:55:00|15993.6|15933.6|15981.6|15941.6|16001.5|15941.6|15943.8|15920.5|12
1590764400000|2020-05-29 15:00:00|15979.7|15939.7|15971.4|15931.4|15979.7|15939.7|15971.4|15931.4|1
1590764700000|2020-05-29 15:05:00|15971.3|15931.3|15982.9|15942.9|16002.2|15948|15961.8|15931.3|7
1590765000000|2020-05-29 15:10:00|15984.7|15944.7|15975.8|15935.8|16008.2|15958.3|15975.2|15935.2|1
1590765300000|2020-05-29 15:15:00|15978.8|15958.8|15975.6|15935.6|15988.8|15958.8|15961.9|15932|3
1590765600000|2020-05-29 15:20:00|15963.7|15943.7|15979|15939|15998.3|15949|15963.5|15938.3|2
1590765900000|2020-05-29 15:25:00|15967.1|15947.1|15975|15935|15984.4|15947.1|15963.4|15929.6|2
1590766200000|2020-05-29 15:30:00|15974.9|15934.9|15964.7|15944.7|15974.9|15944.8|15963|15934.8|0
1590766500000|2020-05-29 15:35:00|15964.6|15944.6|15983.6|15963.6|15995|15971.2|15964.6|15944.6|6
1590766800000|2020-05-29 15:40:00|15983.5|15963.5|15972.3|15932.3|15983.5|15963.5|15972.3|15932.3|3
1590767100000|2020-05-29 15:45:00|15972.9|15932.9|15969.5|15949.5|15978.9|15958.9|15964.7|15932.9|4
1590767400000|2020-05-29 15:50:00|15971.3|15951.3|15963.6|15943.6|15978.7|15958.7|15959.9|15939.9|7
1590767700000|2020-05-29 15:55:00|15963.5|15943.5|15968.2|15948.2|15976.5|15955.8|15962.8|15936.5|4
1590768000000|2020-05-29 16:00:00|15970|15950|15992.8|15952.8|15994|15974|15970|15947.4|5
1590768300000|2020-05-29 16:05:00|15977.2|15957.2|15984.5|15944.5|15999.5|15969.5|15967.2|15929|4
1590768600000|2020-05-29 16:10:00|15972.6|15952.6|15966.8|15946.8|15986.3|15960|15966.8|15938.7|4
1590768900000|2020-05-29 16:15:00|15966.7|15946.7|15966.5|15946.5|15974|15954|15963|15943|5
1590769200000|2020-05-29 16:20:00|15964.6|15944.6|15960.7|15940.7|15969|15946.4|15953.4|15927.1|5
1590769500000|2020-05-29 16:25:00|15960.6|15940.6|15944.3|15924.3|15971.3|15940.6|15937|15911.3|22
1590769800000|2020-05-29 16:30:00|15944.2|15924.2|15918.1|15898.1|15944.2|15924.2|15910.7|15886.2|28
1590770100000|2020-05-29 16:35:00|15918|15898|15939.4|15919.4|15952.1|15919.4|15918|15898|15
1590770400000|2020-05-29 16:40:00|15950.1|15890.1|15933.5|15913.5|15950.1|15914.3|15930.1|15890.1|0
1590770700000|2020-05-29 16:45:00|15933.4|15913.4|15935.1|15915.1|15939|15919|15933.3|15913.3|6
1590771000000|2020-05-29 16:50:00|15933.2|15913.2|15933.6|15913.6|15933.7|15913.7|15933.1|15913.1|5
1590771300000|2020-05-29 16:55:00|15933|15913|15942|15922|15948.4|15923.9|15932.9|15908.4|4
1590771600000|2020-05-29 17:00:00|15941.9|15921.9|15936.1|15916.1|15941.9|15921.9|15932.6|15912.6|4
1590771900000|2020-05-29 17:05:00|15941.7|15921.7|15907.2|15887.2|15947.9|15921.7|15907.2|15887.2|10
1590772200000|2020-05-29 17:10:00|15907.9|15887.9|15864.3|15844.3|15908.5|15888.5|15864.3|15836.2|14
1590772500000|2020-05-29 17:15:00|15873|15853|15910|15850|15914.4|15874.4|15873|15843|8
1590772800000|2020-05-29 17:20:00|15908.1|15848.1|15907|15887|15912.9|15889.6|15897.3|15844.4|3
1590773100000|2020-05-29 17:25:00|15906.9|15886.9|15945.6|15925.6|15948.2|15928.2|15906.9|15886.9|9
1590773400000|2020-05-29 17:30:00|15945.5|15925.5|15939.8|15919.8|15948.8|15927.9|15928.8|15879.5|3
1590773700000|2020-05-29 17:35:00|15943|15923|15965.7|15925.7|15965.8|15937.6|15925.5|15885.5|10
1590774000000|2020-05-29 17:40:00|15959.4|15939.4|15949.9|15929.9|15964.9|15944.9|15937|15907.1|15
1590774300000|2020-05-29 17:45:00|15950.5|15930.5|15965.2|15925.2|15965.2|15933.4|15935|15914.9|5
1590774600000|2020-05-29 17:50:00|15947.7|15927.7|15958.6|15938.6|15964.9|15938.7|15947.7|15910.3|19
1590774900000|2020-05-29 17:55:00|15954.9|15934.9|15960.2|15940.2|15960.2|15940.2|15951.1|15931.1|6
1590775200000|2020-05-29 18:00:00|15956.5|15936.5|15958.2|15938.2|15960.1|15940.1|15954.5|15934.5|12
1590775500000|2020-05-29 18:05:00|15958.1|15938.1|15963.4|15943.4|15963.6|15943.6|15958|15938|0
1590775800000|2020-05-29 18:10:00|15955.5|15935.5|15997.4|15957.4|15999.3|15965.6|15955.4|15935.4|82
1590776100000|2020-05-29 18:15:00|15993.7|15953.7|16047.9|16007.9|16049.1|16021|15987.4|15946.7|109
1590969600000|2020-06-01 00:00:00|15747.6|15707.6|15757.1|15697.1|15768.9|15708.9|15661.9|15641.9|22
1590969900000|2020-06-01 00:05:00|15756.3|15696.3|15762.1|15702.1|15769.4|15709.4|15756.3|15696.3|0
1590970200000|2020-06-01 00:10:00|15762|15702|15761.1|15701.1|15762|15702|15761.1|15701.1|0
1590970500000|2020-06-01 00:15:00|15761|15701|15762.3|15702.3|15762.4|15702.4|15761|15701|1
1590970800000|2020-06-01 00:20:00|15764|15704|15763.8|15703.8|15764|15704|15763.8|15703.8|0
1590971100000|2020-06-01 00:25:00|15763.7|15703.7|15764.3|15704.3|15764.3|15704.3|15763.6|15703.6|0
1590971400000|2020-06-01 00:30:00|15764.2|15704.2|15764|15704|15764.2|15704.2|15764|15704|0
1590971700000|2020-06-01 00:35:00|15763.9|15703.9|15776|15716|15776.1|15716.1|15763.8|15703.8|1
1590972000000|2020-06-01 00:40:00|15777.7|15717.7|15781|15721|15781|15721|15772.3|15712.3|3
1590972300000|2020-06-01 00:45:00|15782.8|15722.8|15834.6|15774.6|15834.6|15774.6|15777.4|15717.4|10
1590972600000|2020-06-01 00:50:00|15834.5|15774.5|15821|15761|15836.2|15816.1|15818.5|15758.5|3
1590972900000|2020-06-01 00:55:00|15820.9|15760.9|15818.9|15758.9|15827.7|15767.7|15810.3|15750.3|1
1590973200000|2020-06-01 01:00:00|15818.8|15758.8|15817.6|15757.6|15819.5|15759.5|15815.9|15755.9|0
1590973500000|2020-06-01 01:05:00|15822.9|15762.9|15819.1|15759.1|15822.9|15781.6|15819.1|15759.1|1
1590973800000|2020-06-01 01:10:00|15819|15759|15818.8|15758.8|15819|15759|15818.8|15758.8|0
1590974100000|2020-06-01 01:15:00|15818.7|15758.7|15815.6|15755.6|15818.7|15758.7|15815.6|15755.6|0
1590974400000|2020-06-01 01:20:00|15815.5|15755.5|15815.3|15755.3|15815.5|15755.5|15815.3|15755.3|0
1590974700000|2020-06-01 01:25:00|15815.2|15755.2|15815|15755|15815.2|15755.2|15815|15755|0
1590975000000|2020-06-01 01:30:00|15800.9|15740.9|15814.8|15754.8|15814.8|15754.8|15787.2|15740.8|1
1590975300000|2020-06-01 01:35:00|15814.7|15754.7|15814.5|15754.5|15814.7|15754.7|15814.5|15754.5|0
1590975600000|2020-06-01 01:40:00|15814.4|15754.4|15786.6|15746.6|15814.4|15754.4|15786.6|15746.6|0
1590975900000|2020-06-01 01:45:00|15784.8|15744.8|15787.6|15727.6|15787.8|15744.8|15784.8|15727.6|0
1590976200000|2020-06-01 01:50:00|15787.5|15727.5|15787.3|15727.3|15787.5|15727.5|15787.3|15727.3|0
1590976500000|2020-06-01 01:55:00|15788|15728|15788.5|15728.5|15788.6|15728.6|15787.9|15727.9|0
1591018200000|2020-06-01 13:30:00|15747.6|15707.6|15797.3|15737.3|15798.1|15768.5|15747.6|15707.6|24
1591018500000|2020-06-01 13:35:00|15792.1|15732.1|15790.5|15750.5|15797.9|15751.3|15788.9|15732|0
1591018800000|2020-06-01 13:40:00|15790.4|15750.4|15798.3|15738.3|15798.3|15750.4|15790.4|15733.5|0
1591019100000|2020-06-01 13:45:00|15798.2|15738.2|15893.5|15833.5|15893.5|15833.5|15778.5|15726|17
1591019400000|2020-06-01 13:50:00|15890|15830|15899.3|15879.3|15899.3|15879.3|15871.6|15828.1|10
1591019700000|2020-06-01 13:55:00|15898.8|15858.8|15949.9|15909.9|15954|15930.9|15898.2|15847.8|55
1591020000000|2020-06-01 14:00:00|15951.6|15911.6|15994.7|15934.7|16021.2|15970.8|15945.1|15911.6|30
1591020300000|2020-06-01 14:05:00|15994.6|15934.6|16010|15950|16011.8|15951.8|15972.7|15912.7|5
1591020600000|2020-06-01 14:10:00|16013.5|15953.5|15991.3|15951.3|16013.5|15971.6|15991.3|15944.8|5
1591020900000|2020-06-01 14:15:00|15987.8|15947.8|16018.8|15978.8|16025.9|15994.1|15987.8|15947.8|16
1591021200000|2020-06-01 14:20:00|16020.5|15980.5|16014.8|15974.8|16026.3|16001.5|16011.1|15965.8|18
1591021500000|2020-06-01 14:25:00|16014|15974|16012|15972|16014|15974|16012|15972|8
1591021800000|2020-06-01 14:30:00|16013.7|15973.7|16012.7|15972.7|16014.4|15974.4|16012.7|15972.7|0
1591022100000|2020-06-01 14:35:00|16010.9|15970.9|16021.6|15981.6|16021.8|15993.6|16010.9|15970.9|5
1591022400000|2020-06-01 14:40:00|16023.1|15983.1|16010.9|15990.9|16028.8|15998.9|16010.9|15979.2|4
1591022700000|2020-06-01 14:45:00|15997|15977|16019.5|15999.5|16026|16003|15997|15975.7|6
1591023000000|2020-06-01 14:50:00|16021.2|16001.2|16083.1|16023.1|16110|16090|16019.5|15999.5|20
1591023300000|2020-06-01 14:55:00|16088.3|16028.3|16080.7|16040.7|16103.8|16062.9|16079|16019|10
1591023600000|2020-06-01 15:00:00|16083.2|16043.2|16104.9|16044.9|16118.3|16078.3|16083.2|16042.6|28
1591023900000|2020-06-01 15:05:00|16106.6|16046.6|16072.4|16052.4|16106.6|16056|16072.4|16046.6|5
1591024200000|2020-06-01 15:10:00|16076.7|16056.7|16093.9|16073.9|16099.8|16079.8|16076.6|16056.6|38
1591024500000|2020-06-01 15:15:00|16093.8|16073.8|16078.6|16058.6|16098|16073.8|16077.9|16057.9|2
1591024800000|2020-06-01 15:20:00|16075.1|16055.1|16075.8|16055.8|16080.8|16060.8|16074.1|16054.1|2
1591025100000|2020-06-01 15:25:00|16078.3|16058.3|16090.5|16070.5|16102.4|16082.4|16078.3|16058.3|13
1591025400000|2020-06-01 15:30:00|16090.4|16070.4|16109.4|16089.4|16116.3|16096.3|16090.4|16070.4|21
1591025700000|2020-06-01 15:35:00|16109.3|16089.3|16101.6|16081.6|16109.3|16089.3|16101.6|16081.6|2
1591026000000|2020-06-01 15:40:00|16101.5|16081.5|16103.8|16083.8|16109.6|16086.4|16092.1|16069.6|8
1591026300000|2020-06-01 15:45:00|16097.1|16077.1|16086.8|16066.8|16099.5|16079.5|16081.9|16061.9|26
1591026600000|2020-06-01 15:50:00|16095|16075|16072.3|16052.3|16095|16075|16072.3|16052.3|5
1591026900000|2020-06-01 15:55:00|16070.5|16050.5|16080.4|16060.4|16100.6|16080.6|16060.5|16040.5|24
1591027200000|2020-06-01 16:00:00|16081.2|16061.2|16096.7|16076.7|16106.4|16081.5|16073.6|16046.4|53
1591027500000|2020-06-01 16:05:00|16095.9|16075.9|16085.8|16065.8|16102.8|16077.6|16078.1|16058.1|7
1591027800000|2020-06-01 16:10:00|16088.8|16048.8|16111.3|16091.3|16111.3|16091.3|16079.6|16047.9|20
1591028100000|2020-06-01 16:15:00|16113.6|16093.6|16111|16091|16114.3|16094.3|16111|16091|0
1591028400000|2020-06-01 16:20:00|16110.9|16090.9|16134.6|16114.6|16134.6|16114.6|16110.9|16090.9|14
1591028700000|2020-06-01 16:25:00|16138|16118|16256.4|16216.4|16259.8|16227.1|16138|16118|83
1591029000000|2020-06-01 16:30:00|16244.7|16224.7|16267.7|16247.7|16290.4|16260.4|16244.4|16216.4|9
1591029300000|2020-06-01 16:35:00|16267.6|16247.6|16281.6|16241.6|16281.6|16251.4|16259.7|16239.7|12
1591029600000|2020-06-01 16:40:00|16285.1|16265.1|16373.7|16313.7|16392.6|16354.7|16285.1|16255.8|61
1591029900000|2020-06-01 16:45:00|16373.6|16313.6|16619.8|16559.8|16619.8|16559.8|16337.9|16310.1|31
1591030200000|2020-06-01 16:50:00|16617.5|16557.5|16425.8|16385.8|16617.5|16557.5|16395.2|16335.2|22
1591030500000|2020-06-01 16:55:00|16425.7|16385.7|16443.1|16383.1|16476.7|16436.7|16390.9|16330.9|47
1591030800000|2020-06-01 17:00:00|16444.8|16384.8|16477.8|16417.8|16477.8|16429.5|16424|16364|26
1591031100000|2020-06-01 17:05:00|16478.6|16418.6|16607.3|16547.3|16607.3|16547.3|16433.9|16393.9|8
1591031400000|2020-06-01 17:10:00|16608.1|16548.1|16433.3|16373.3|16608.1|16548.1|16429.5|16369.5|6
1591031700000|2020-06-01 17:15:00|16441.8|16381.8|16422.8|16402.8|16481.3|16433.2|16422.8|16381.8|13
1591032000000|2020-06-01 17:20:00|16417.4|16397.4|16442.5|16422.5|16453.6|16422.5|16417.4|16393.6|6
1591032300000|2020-06-01 17:25:00|16444.2|16424.2|16526.6|16466.6|16629.6|16569.6|16444.2|16424.2|8
1591032600000|2020-06-01 17:30:00|16526.5|16466.5|16527.1|16467.1|16527.2|16467.2|16526.5|16466.5|2
1591032900000|2020-06-01 17:35:00|16528.6|16468.6|16535.2|16475.2|16537.5|16477.5|16528.4|16468.4|0
1591033200000|2020-06-01 17:40:00|16535.1|16475.1|16402.8|16342.8|16535.1|16475.1|16402.8|16342.8|27
1591033500000|2020-06-01 17:45:00|16356.8|16336.8|16435.1|16415.1|16438.2|16415.1|16356.8|16316.8|15
1591033800000|2020-06-01 17:50:00|16435.9|16415.9|16461|16401|16517.7|16457.7|16431.9|16371.9|9
1591034100000|2020-06-01 17:55:00|16463.3|16403.3|16476.4|16416.4|16492.1|16447.3|16443.2|16402.5|19
1591034400000|2020-06-01 18:00:00|16485.1|16425.1|16456.1|16396.1|16492|16438.1|16456.1|16396.1|14
1591034700000|2020-06-01 18:05:00|16456|16396|16448.1|16388.1|16461.6|16401.6|16424.9|16379.7|5
1591035000000|2020-06-01 18:10:00|16414.2|16394.2|16473.2|16433.2|16475.5|16435.5|16410.2|16374.2|65
1591035300000|2020-06-01 18:15:00|16476.3|16416.3|16751.3|16691.3|16767|16707|16441.9|16412.3|36
1591056000000|2020-06-02 00:00:00|16389.5|16369.5|16440|16380|16440|16389.9|16389.5|16369.5|13
1591056300000|2020-06-02 00:05:00|16439.9|16379.9|16439.7|16379.7|16439.9|16379.9|16439.7|16379.7|1
1591056600000|2020-06-02 00:10:00|16439.6|16379.6|16434.9|16414.9|16443|16414.9|16434.9|16379.6|1
1591056900000|2020-06-02 00:15:00|16434.8|16414.8|16452.2|16432.2|16452.2|16432.2|16434.8|16414.8|0
1591057200000|2020-06-02 00:20:00|16452.1|16432.1|16455.3|16435.3|16455.4|16435.4|16452|16432|2
1591057500000|2020-06-02 00:25:00|16455.2|16435.2|16459.6|16399.6|16459.7|16435.2|16454.6|16394.6|0
1591057800000|2020-06-02 00:30:00|16459.5|16399.5|16461.3|16421.3|16461.4|16421.4|16459.3|16399.3|0
1591058100000|2020-06-02 00:35:00|16461.2|16421.2|16461|16421|16461.2|16421.2|16461|16421|0
1591058400000|2020-06-02 00:40:00|16460.9|16420.9|16547.3|16507.3|16547.4|16507.4|16456.1|16420.9|13
1591058700000|2020-06-02 00:45:00|16567.6|16507.6|16510.6|16450.6|16567.6|16508.6|16507.3|16447.3|1
1591059000000|2020-06-02 00:50:00|16510.5|16450.5|16500|16440|16510.5|16450.5|16494.9|16434.9|1
1591059300000|2020-06-02 00:55:00|16499.9|16439.9|16609.6|16549.6|16609.7|16549.7|16499.9|16439.9|4
1591059600000|2020-06-02 01:00:00|16610.4|16550.4|16671.9|16611.9|16672|16612|16610.4|16550.4|6
1591059900000|2020-06-02 01:05:00|16682.1|16622.1|16709.7|16649.7|16723.9|16683.9|16682.1|16622.1|3
1591060200000|2020-06-02 01:10:00|16725.2|16665.2|16709.1|16649.1|16734.8|16694.8|16671.9|16611.9|6
1591060500000|2020-06-02 01:15:00|16706.7|16646.7|16718.5|16658.5|16718.5|16658.5|16706.7|16646.7|2
1591060800000|2020-06-02 01:20:00|16721.6|16661.6|16668.4|16608.4|16732.8|16672.8|16661.5|16601.5|2
1591061100000|2020-06-02 01:25:00|16668.3|16608.3|16708|16648|16708|16648|16668.3|16608.3|2
1591061400000|2020-06-02 01:30:00|16707.9|16647.9|16671.2|16611.2|16707.9|16647.9|16671.2|16611.2|1
1591061700000|2020-06-02 01:35:00|16671.1|16611.1|16682.5|16622.5|16687.1|16627.1|16638.7|16598.7|1
1591062000000|2020-06-02 01:40:00|16681.7|16621.7|16681.4|16621.4|16681.7|16621.7|16681.4|16621.4|0
1591062300000|2020-06-02 01:45:00|16648.8|16588.8|16651.6|16591.6|16652.7|16592.7|16648.7|16588.7|0
1591062600000|2020-06-02 01:50:00|16651.5|16591.5|16651.3|16591.3|16651.5|16591.5|16651.3|16591.3|0
1591062900000|2020-06-02 01:55:00|16651.2|16591.2|16661.4|16601.4|16663.1|16603.1|16620.6|16570.6|2
1591104600000|2020-06-02 13:30:00|16580.5|16540.5|16520.5|16480.5|16632.1|16582|16465.7|16425.7|44
1591104900000|2020-06-02 13:35:00|16517.2|16477.2|16688.2|16628.2|16701.6|16641.6|16516.2|16476.2|46
1591105200000|2020-06-02 13:40:00|16686.5|16626.5|16814.6|16754.6|16861.2|16813.8|16654.8|16619.2|29
1591105500000|2020-06-02 13:45:00|16816.3|16756.3|16738.2|16678.2|16816.3|16756.3|16701.2|16655.4|19
1591105800000|2020-06-02 13:50:00|16738.9|16678.9|16790.1|16730.1|16790.1|16730.1|16691.8|16656.2|22
1591106100000|2020-06-02 13:55:00|16788.4|16728.4|16840.3|16800.3|16842.8|16802|16769.8|16724.9|5
1591106400000|2020-06-02 14:00:00|16838.7|16798.7|16848.6|16808.6|16879.8|16844.8|16822.7|16789.9|58
1591106700000|2020-06-02 14:05:00|16847.8|16807.8|16862.5|16822.5|16866.9|16832.6|16752.7|16732.7|73
1591107000000|2020-06-02 14:10:00|16860.8|16820.8|16865.7|16825.7|16879.1|16839.9|16842|16799|40
1591107300000|2020-06-02 14:15:00|16865.6|16825.6|16910.6|16870.6|16910.6|16878.1|16848.9|16825.6|46
1591107600000|2020-06-02 14:20:00|16908.9|16868.9|16955.5|16935.5|16968.9|16945.7|16889.5|16847|63
1591107900000|2020-06-02 14:25:00|16954.6|16934.6|17008.4|16988.4|17030.4|17008.8|16954.6|16934.6|72
1591108200000|2020-06-02 14:30:00|17005|16985|16996.9|16976.9|17019.1|16999.1|16993.6|16971.6|18
1591108500000|2020-06-02 14:35:00|16995.2|16975.2|17003.4|16983.4|17017.9|16989.6|16993.4|16970.2|29
1591108800000|2020-06-02 14:40:00|16998.3|16978.3|17024.9|16984.9|17024.9|16992.6|16998.3|16978.3|15
1591109100000|2020-06-02 14:45:00|17026.5|16986.5|17060.7|17000.7|17101.5|17041.5|17023.9|16978.8|31
1591109400000|2020-06-02 14:50:00|17028.8|17008.8|17053|17013|17062.4|17014.8|17028.8|16988.8|2
1591109700000|2020-06-02 14:55:00|17054.7|17014.7|17063.3|17023.3|17064.1|17024.1|17051.5|17011.5|55
1591110000000|2020-06-02 15:00:00|17058.5|17018.5|17051.7|17011.7|17058.5|17018.5|17050.3|17010.3|11
1591110300000|2020-06-02 15:05:00|17051.6|17011.6|17016.3|16996.3|17051.6|17011.6|17016.3|16978.6|16
1591110600000|2020-06-02 15:10:00|17011.4|16991.4|16987.7|16967.7|17014.6|16994.6|16978.3|16958|11
1591110900000|2020-06-02 15:15:00|16989.4|16969.4|17004.4|16984.4|17007.6|16984.4|16986.8|16966.8|36
1591111200000|2020-06-02 15:20:00|17001|16981|17002.3|16982.3|17005.8|16985.8|16992.6|16972.6|12
1591111500000|2020-06-02 15:25:00|17002.2|16982.2|16999.5|16979.5|17002.2|16982.2|16993.1|16973.1|3
1591111800000|2020-06-02 15:30:00|16999.4|16979.4|16999.1|16979.1|17004.3|16984.3|16998.5|16978.5|11
1591112100000|2020-06-02 15:35:00|16999.9|16979.9|17027.3|16987.3|17027.4|16987.4|16994.1|16974.1|9
1591112400000|2020-06-02 15:40:00|17027.2|16987.2|16998.4|16978.4|17027.2|16987.2|16998.4|16978.4|8
1591112700000|2020-06-02 15:45:00|16998.3|16978.3|16975.5|16955.5|16998.3|16978.3|16962.9|16937.2|24
1591113000000|2020-06-02 15:50:00|16983.8|16943.8|16968.3|16948.3|16985.2|16955.2|16955.1|16935.1|35
1591113300000|2020-06-02 15:55:00|16968.2|16948.2|16954.6|16934.6|16968.3|16948.3|16954.6|16934.6|3
1591113600000|2020-06-02 16:00:00|16959.7|16939.7|16950.2|16930.2|16974.9|16954.9|16950.2|16930.2|22
1591113900000|2020-06-02 16:05:00|16948.5|16928.5|16950.7|16930.7|16950.8|16930.8|16944.1|16924.1|10
1591114200000|2020-06-02 16:10:00|16951.5|16931.5|16944.5|16924.5|16952.2|16932.2|16944.5|16924.5|24
1591114500000|2020-06-02 16:15:00|16946.1|16926.1|16952.4|16932.4|16952.6|16932.6|16944.1|16924.1|9
1591114800000|2020-06-02 16:20:00|16967.5|16947.5|16973.7|16933.7|16982.5|16952.5|16963.9|16931.4|7
1591115100000|2020-06-02 16:25:00|16973.6|16933.6|16989.1|16949.1|16989.3|16969.3|16973.5|16933.5|8
1591115400000|2020-06-02 16:30:00|16989|16949|16993.1|16973.1|16993.1|16973.1|16987.3|16947.3|13
1591115700000|2020-06-02 16:35:00|16985.8|16965.8|16991.1|16971.1|16992.2|16972.2|16985.8|16965.8|5
1591116000000|2020-06-02 16:40:00|16991|16971|16988.3|16968.3|16993.5|16973.5|16986.9|16966.9|8
1591116300000|2020-06-02 16:45:00|16988.2|16968.2|17012.5|16972.5|17016.8|16976.8|16988.2|16968.2|25
1591116600000|2020-06-02 16:50:00|17014.2|16974.2|17022.7|16982.7|17023.8|16983.8|17014.2|16974.2|7
1591116900000|2020-06-02 16:55:00|17022.6|16982.6|17020|16960|17023.4|16983.4|16986.7|16960|33
1591117200000|2020-06-02 17:00:00|17048.7|16988.7|17019.6|16959.6|17048.7|16988.7|17019.6|16959.6|1
1591117500000|2020-06-02 17:05:00|17019.5|16959.5|17016.8|16976.8|17021.8|16976.8|17014.5|16959.4|3
1591117800000|2020-06-02 17:10:00|17016.7|16976.7|17023|16963|17023.2|16976.7|16982.2|16957.4|14
1591118100000|2020-06-02 17:15:00|17016.4|16976.4|17016.9|16976.9|17018|16978|17016.4|16976.4|1
1591118400000|2020-06-02 17:20:00|17016.8|16976.8|17019.1|16959.1|17023.3|16976.8|17013.3|16959.1|5
1591118700000|2020-06-02 17:25:00|17019|16959|17012.9|16972.9|17019|16974|17012.1|16959|4
1591119000000|2020-06-02 17:30:00|17012.8|16972.8|17011.7|16971.7|17012.8|16972.8|17011.7|16971.7|1
1591119300000|2020-06-02 17:35:00|17013.3|16973.3|17009.7|16969.7|17013.3|16973.3|17005.1|16965.1|1
1591119600000|2020-06-02 17:40:00|17008.9|16968.9|17006.9|16966.9|17008.9|16968.9|17006.2|16966.2|8
1591119900000|2020-06-02 17:45:00|17006.8|16966.8|17006.5|16966.5|17006.8|16966.8|17006.5|16966.5|0
1591120200000|2020-06-02 17:50:00|17004.1|16964.1|17004.6|16964.6|17004.8|16964.8|17001.5|16961.5|0
1591120500000|2020-06-02 17:55:00|17008.6|16968.6|17009.9|16969.9|17010.1|16970.1|17006.9|16966.9|4
1591120800000|2020-06-02 18:00:00|17009.8|16969.8|17010.3|16970.3|17010.4|16970.4|17005.6|16965.6|9
1591121100000|2020-06-02 18:05:00|17010.2|16970.2|17009.9|16969.9|17010.2|16970.2|17009.9|16969.9|11
1591121400000|2020-06-02 18:10:00|17005.8|16965.8|17007.9|16967.9|17008.8|16968.8|17005.6|16965.6|5
1591121700000|2020-06-02 18:15:00|17007.1|16967.1|17032.6|16972.6|17032.6|16972.6|17002.2|16962.2|5
1591142400000|2020-06-03 00:00:00|17127.7|17067.7|17149.1|17089.1|17183|17143|17126|17066|21
1591142700000|2020-06-03 00:05:00|17120.6|17080.6|17207.5|17167.5|17212.5|17167.5|17120.6|17080.6|21
1591143000000|2020-06-03 00:10:00|17204.2|17184.2|17712.2|17652.2|17796.2|17736.2|17204.2|17172.5|51
1591143300000|2020-06-03 00:15:00|17708.8|17648.8|17805.3|17745.3|17834|17774|17708.8|17648.8|40
1591143600000|2020-06-03 00:20:00|17804.4|17744.4|17595.2|17535.2|17843.8|17783.8|17490.5|17430.5|6
1591143900000|2020-06-03 00:25:00|17422.4|17362.4|17394.3|17334.3|17463.2|17403.2|17394.3|17334.3|17
1591144200000|2020-06-03 00:30:00|17449.7|17389.7|17092.9|17032.9|17449.7|17389.7|17042.6|16982.6|24
1591144500000|2020-06-03 00:35:00|17092.8|17032.8|17212.4|17152.4|17252.8|17192.8|17045|16985|14
1591144800000|2020-06-03 00:40:00|17215.8|17155.8|17103|17043|17215.8|17155.8|16975.8|16955.8|21
1591145100000|2020-06-03 00:45:00|17107.9|17047.9|17122.8|17062.8|17144.7|17104.7|17066|17006|8
1591145400000|2020-06-03 00:50:00|17122.7|17062.7|17185.2|17125.2|17203.9|17143.9|17122.7|17062.7|7
1591145700000|2020-06-03 00:55:00|17185.1|17125.1|17192.3|17132.3|17202.4|17142.4|17168.9|17108.9|1
1591146000000|2020-06-03 01:00:00|17195.6|17135.6|17212.9|17152.9|17213|17153|17166.1|17106.1|0
1591146300000|2020-06-03 01:05:00|17217.9|17157.9|17380.2|17320.2|17403.7|17343.7|17217.9|17157.9|16
1591146600000|2020-06-03 01:10:00|17380.1|17320.1|17352.1|17292.1|17400.8|17340.8|17329.8|17269.8|7
1591146900000|2020-06-03 01:15:00|17373.9|17313.9|17425.4|17365.4|17425.5|17365.5|17373.9|17313.9|2
1591147200000|2020-06-03 01:20:00|17395.2|17335.2|17452.7|17392.7|17468.7|17418.7|17373.5|17323.5|5
1591147500000|2020-06-03 01:25:00|17452.6|17392.6|17374.4|17314.4|17455.1|17395.1|17373.7|17313.7|3
1591147800000|2020-06-03 01:30:00|17375.2|17315.2|17409.2|17349.2|17435.5|17375.5|17352.4|17292.4|2
1591148100000|2020-06-03 01:35:00|17420.1|17360.1|17419.7|17359.7|17420.1|17360.1|17374.6|17314.6|0
1591148400000|2020-06-03 01:40:00|17421.4|17361.4|17503.1|17443.1|17503.1|17443.1|17421.4|17361.4|8
1591148700000|2020-06-03 01:45:00|17483|17423|17476.7|17416.7|17503|17449.7|17476.7|17416.7|5
1591149000000|2020-06-03 01:50:00|17475|17415|17501.5|17441.5|17501.8|17455.1|17473.4|17415|3
1591149300000|2020-06-03 01:55:00|17501.4|17441.4|17528.6|17468.6|17542|17482|17493|17441.4|4
1591191000000|2020-06-03 13:30:00|17409.2|17389.2|17454.8|17394.8|17490.5|17430.5|17375.5|17328|68
1591191300000|2020-06-03 13:35:00|17423.2|17403.2|17445.1|17405.1|17487.9|17427.9|17411.6|17360.9|42
1591191600000|2020-06-03 13:40:00|17445|17405|17528.4|17468.4|17551.7|17492.4|17443.3|17395|29
1591191900000|2020-06-03 13:45:00|17527.5|17467.5|17530.3|17490.3|17540.8|17515.7|17518.9|17461.6|35
1591192200000|2020-06-03 13:50:00|17527|17487|17592.8|17552.8|17619.3|17579.3|17510.1|17483.4|26
1591192500000|2020-06-03 13:55:00|17594.4|17554.4|17610.6|17550.6|17629.1|17569.1|17594.4|17549.1|4
1591192800000|2020-06-03 14:00:00|17608.9|17548.9|17616|17576|17624.4|17580.2|17570.7|17547.3|17
1591193100000|2020-06-03 14:05:00|17621|17561|17563.4|17523.4|17621|17566|17538|17498|44
1591193400000|2020-06-03 14:10:00|17561.7|17521.7|17586|17546|17597.7|17546|17544.1|17511.4|20
1591193700000|2020-06-03 14:15:00|17584.3|17544.3|17600.6|17560.6|17618.9|17583.8|17563.2|17530|31
1591194000000|2020-06-03 14:20:00|17598|17558|17598.4|17578.4|17615.5|17585.4|17577.2|17552|32
1591194300000|2020-06-03 14:25:00|17597.6|17577.6|17642.1|17622.1|17655.7|17635.7|17591|17565.8|48
1591194600000|2020-06-03 14:30:00|17653.7|17613.7|17664|17644|17666.7|17644|17634.5|17613.7|54
1591194900000|2020-06-03 14:35:00|17666.5|17646.5|17642.8|17622.8|17697.2|17677.2|17637.1|17617.1|55
1591195200000|2020-06-03 14:40:00|17644.4|17624.4|17640.5|17620.5|17661.6|17641.6|17627.7|17607.7|48
1591195500000|2020-06-03 14:45:00|17642.1|17622.1|17645.1|17625.1|17648.6|17628.6|17642.1|17622.1|5
1591195800000|2020-06-03 14:50:00|17645|17625|17638|17618|17647.3|17627.3|17634|17614|4
1591196100000|2020-06-03 14:55:00|17642.9|17622.9|17688|17668|17689.7|17669.7|17633.7|17613.7|20
1591196400000|2020-06-03 15:00:00|17689.6|17669.6|17715.8|17695.8|17716.8|17696.8|17689.6|17669.6|32
1591196700000|2020-06-03 15:05:00|17715.7|17695.7|17911.6|17871.6|17911.6|17871.6|17708.9|17688.9|52
1591197000000|2020-06-03 15:10:00|17911.5|17871.5|17915.4|17875.4|17918.2|17878.2|17880.8|17860.8|68
1591197300000|2020-06-03 15:15:00|17915.3|17875.3|17917.4|17877.4|17917.6|17877.6|17914.2|17874.2|10
1591197600000|2020-06-03 15:20:00|17917.3|17877.3|17921.2|17881.2|17921.5|17881.5|17917.3|17877.3|3
1591197900000|2020-06-03 15:25:00|17921.1|17881.1|17878.1|17858.1|17933.8|17893.8|17878.1|17858.1|28
1591198200000|2020-06-03 15:30:00|17876.4|17856.4|17894.9|17854.9|17901.2|17861.2|17876.4|17840|29
1591198500000|2020-06-03 15:35:00|17894.8|17854.8|17892.7|17852.7|17899.8|17854.8|17889.6|17839.7|14
1591198800000|2020-06-03 15:40:00|17888.4|17848.4|17880.4|17840.4|17888.4|17848.4|17880.4|17840.4|5
1591199100000|2020-06-03 15:45:00|17880.3|17840.3|17886.7|17846.7|17891.9|17851.9|17880.3|17840.3|8
1591199400000|2020-06-03 15:50:00|17886.6|17846.6|17886.3|17846.3|17886.6|17846.6|17886.3|17846.3|1
1591199700000|2020-06-03 15:55:00|17888.8|17848.8|17873.3|17853.3|17888.8|17853.6|17873.3|17842.7|0
1591200000000|2020-06-03 16:00:00|17874.1|17854.1|17884.5|17844.5|17885.7|17854.1|17873.2|17844.5|1
1591200300000|2020-06-03 16:05:00|17881.1|17841.1|17880.8|17840.8|17881.1|17841.1|17859.5|17839.5|4
1591200600000|2020-06-03 16:10:00|17881.6|17841.6|17884.5|17844.5|17886.2|17846.2|17881.5|17841.5|2
1591200900000|2020-06-03 16:15:00|17884.4|17844.4|17886.6|17846.6|17890.1|17850.1|17884.4|17844.4|7
1591201200000|2020-06-03 16:20:00|17886.5|17846.5|17890.3|17830.3|17890.3|17846.5|17886.2|17829.5|1
1591201500000|2020-06-03 16:25:00|17890.2|17830.2|17889.8|17829.8|17890.2|17830.2|17889.8|17829.8|3
1591201800000|2020-06-03 16:30:00|17888.9|17828.9|17885.2|17845.2|17888.9|17845.3|17880.4|17828.8|6
1591202100000|2020-06-03 16:35:00|17885.1|17845.1|17883.9|17843.9|17885.1|17845.1|17881.6|17841.6|7
1591202400000|2020-06-03 16:40:00|17883.8|17843.8|17883.4|17843.4|17883.8|17843.8|17883.4|17843.4|0
1591202700000|2020-06-03 16:45:00|17883.3|17843.3|17880.4|17840.4|17883.3|17843.3|17877.2|17837.2|3
1591203000000|2020-06-03 16:50:00|17879.6|17839.6|17880|17840|17880.3|17840.3|17879.5|17839.5|0
1591203300000|2020-06-03 16:55:00|17879.9|17839.9|17881.2|17841.2|17884.9|17841.4|17876.4|17824.8|4
1591203600000|2020-06-03 17:00:00|17877.8|17837.8|17879.1|17839.1|17880.3|17840.3|17877|17837|10
1591203900000|2020-06-03 17:05:00|17879|17839|17878.6|17838.6|17881.4|17841.4|17878.6|17838.6|7
1591204200000|2020-06-03 17:10:00|17879.4|17839.4|17878.1|17838.1|17879.4|17839.4|17878.1|17838.1|0
1591204500000|2020-06-03 17:15:00|17879.8|17839.8|17881.9|17841.9|17882.2|17842.2|17879.6|17839.6|0
1591204800000|2020-06-03 17:20:00|17881.8|17841.8|17880.6|17840.6|17881.8|17841.8|17880.6|17840.6|1
1591205100000|2020-06-03 17:25:00|17880.5|17840.5|17878.5|17838.5|17880.5|17840.5|17878.5|17838.5|4
1591205400000|2020-06-03 17:30:00|17878.4|17838.4|17878.9|17838.9|17878.9|17838.9|17878|17838|1
1591205700000|2020-06-03 17:35:00|17878.8|17838.8|17881.8|17841.8|17881.8|17841.8|17875.2|17835.2|12
1591206000000|2020-06-03 17:40:00|17879.3|17839.3|17878.8|17838.8|17879.8|17839.8|17878.2|17838.2|2
1591206300000|2020-06-03 17:45:00|17880.5|17840.5|17910|17850|17910|17850|17878.7|17838.7|0
1591206600000|2020-06-03 17:50:00|17909.9|17849.9|17909.5|17849.5|17911.6|17851.6|17909.5|17849.5|3
1591206900000|2020-06-03 17:55:00|17912|17852|17907.3|17847.3|17912|17852|17907.3|17847.3|1
1591207200000|2020-06-03 18:00:00|17907.2|17847.2|17906.9|17846.9|17907.2|17847.2|17906.9|17846.9|3
1591207500000|2020-06-03 18:05:00|17906.8|17846.8|17906.4|17846.4|17906.8|17846.8|17906.4|17846.4|0
1591207800000|2020-06-03 18:10:00|17910.6|17850.6|17906|17846|17910.6|17850.6|17905.1|17845.1|12
1591208100000|2020-06-03 18:15:00|17904.2|17844.2|17904.6|17844.6|17905.6|17845.6|17899.1|17839.1|4
1591142400000|2020-06-03 00:00:00|17127.7|17067.7|17149.1|17089.1|17183|17143|17126|17066|21
1591142700000|2020-06-03 00:05:00|17120.6|17080.6|17207.5|17167.5|17212.5|17167.5|17120.6|17080.6|21
1591143000000|2020-06-03 00:10:00|17204.2|17184.2|17712.2|17652.2|17796.2|17736.2|17204.2|17172.5|51
1591143300000|2020-06-03 00:15:00|17708.8|17648.8|17805.3|17745.3|17834|17774|17708.8|17648.8|40
1591143600000|2020-06-03 00:20:00|17804.4|17744.4|17595.2|17535.2|17843.8|17783.8|17490.5|17430.5|6
1591143900000|2020-06-03 00:25:00|17422.4|17362.4|17394.3|17334.3|17463.2|17403.2|17394.3|17334.3|17
1591144200000|2020-06-03 00:30:00|17449.7|17389.7|17092.9|17032.9|17449.7|17389.7|17042.6|16982.6|24
1591144500000|2020-06-03 00:35:00|17092.8|17032.8|17212.4|17152.4|17252.8|17192.8|17045|16985|14
1591144800000|2020-06-03 00:40:00|17215.8|17155.8|17103|17043|17215.8|17155.8|16975.8|16955.8|21
1591145100000|2020-06-03 00:45:00|17107.9|17047.9|17122.8|17062.8|17144.7|17104.7|17066|17006|8
1591145400000|2020-06-03 00:50:00|17122.7|17062.7|17185.2|17125.2|17203.9|17143.9|17122.7|17062.7|7
1591145700000|2020-06-03 00:55:00|17185.1|17125.1|17192.3|17132.3|17202.4|17142.4|17168.9|17108.9|1
1591146000000|2020-06-03 01:00:00|17195.6|17135.6|17212.9|17152.9|17213|17153|17166.1|17106.1|0
1591146300000|2020-06-03 01:05:00|17217.9|17157.9|17380.2|17320.2|17403.7|17343.7|17217.9|17157.9|16
1591146600000|2020-06-03 01:10:00|17380.1|17320.1|17352.1|17292.1|17400.8|17340.8|17329.8|17269.8|7
1591146900000|2020-06-03 01:15:00|17373.9|17313.9|17425.4|17365.4|17425.5|17365.5|17373.9|17313.9|2
1591147200000|2020-06-03 01:20:00|17395.2|17335.2|17452.7|17392.7|17468.7|17418.7|17373.5|17323.5|5
1591147500000|2020-06-03 01:25:00|17452.6|17392.6|17374.4|17314.4|17455.1|17395.1|17373.7|17313.7|3
1591147800000|2020-06-03 01:30:00|17375.2|17315.2|17409.2|17349.2|17435.5|17375.5|17352.4|17292.4|2
1591148100000|2020-06-03 01:35:00|17420.1|17360.1|17419.7|17359.7|17420.1|17360.1|17374.6|17314.6|0
1591148400000|2020-06-03 01:40:00|17421.4|17361.4|17503.1|17443.1|17503.1|17443.1|17421.4|17361.4|8
1591148700000|2020-06-03 01:45:00|17483|17423|17476.7|17416.7|17503|17449.7|17476.7|17416.7|5
1591149000000|2020-06-03 01:50:00|17475|17415|17501.5|17441.5|17501.8|17455.1|17473.4|17415|3
1591149300000|2020-06-03 01:55:00|17501.4|17441.4|17528.6|17468.6|17542|17482|17493|17441.4|4
1591191000000|2020-06-03 13:30:00|17409.2|17389.2|17454.8|17394.8|17490.5|17430.5|17375.5|17328|68
1591191300000|2020-06-03 13:35:00|17423.2|17403.2|17445.1|17405.1|17487.9|17427.9|17411.6|17360.9|42
1591191600000|2020-06-03 13:40:00|17445|17405|17528.4|17468.4|17551.7|17492.4|17443.3|17395|29
1591191900000|2020-06-03 13:45:00|17527.5|17467.5|17530.3|17490.3|17540.8|17515.7|17518.9|17461.6|35
1591192200000|2020-06-03 13:50:00|17527|17487|17592.8|17552.8|17619.3|17579.3|17510.1|17483.4|26
1591192500000|2020-06-03 13:55:00|17594.4|17554.4|17610.6|17550.6|17629.1|17569.1|17594.4|17549.1|4
1591192800000|2020-06-03 14:00:00|17608.9|17548.9|17616|17576|17624.4|17580.2|17570.7|17547.3|17
1591193100000|2020-06-03 14:05:00|17621|17561|17563.4|17523.4|17621|17566|17538|17498|44
1591193400000|2020-06-03 14:10:00|17561.7|17521.7|17586|17546|17597.7|17546|17544.1|17511.4|20
1591193700000|2020-06-03 14:15:00|17584.3|17544.3|17600.6|17560.6|17618.9|17583.8|17563.2|17530|31
1591194000000|2020-06-03 14:20:00|17598|17558|17598.4|17578.4|17615.5|17585.4|17577.2|17552|32
1591194300000|2020-06-03 14:25:00|17597.6|17577.6|17642.1|17622.1|17655.7|17635.7|17591|17565.8|48
1591194600000|2020-06-03 14:30:00|17653.7|17613.7|17664|17644|17666.7|17644|17634.5|17613.7|54
1591194900000|2020-06-03 14:35:00|17666.5|17646.5|17642.8|17622.8|17697.2|17677.2|17637.1|17617.1|55
1591195200000|2020-06-03 14:40:00|17644.4|17624.4|17640.5|17620.5|17661.6|17641.6|17627.7|17607.7|48
1591195500000|2020-06-03 14:45:00|17642.1|17622.1|17645.1|17625.1|17648.6|17628.6|17642.1|17622.1|5
1591195800000|2020-06-03 14:50:00|17645|17625|17638|17618|17647.3|17627.3|17634|17614|4
1591196100000|2020-06-03 14:55:00|17642.9|17622.9|17688|17668|17689.7|17669.7|17633.7|17613.7|20
1591196400000|2020-06-03 15:00:00|17689.6|17669.6|17715.8|17695.8|17716.8|17696.8|17689.6|17669.6|32
1591196700000|2020-06-03 15:05:00|17715.7|17695.7|17911.6|17871.6|17911.6|17871.6|17708.9|17688.9|52
1591197000000|2020-06-03 15:10:00|17911.5|17871.5|17915.4|17875.4|17918.2|17878.2|17880.8|17860.8|68
1591197300000|2020-06-03 15:15:00|17915.3|17875.3|17917.4|17877.4|17917.6|17877.6|17914.2|17874.2|10
1591197600000|2020-06-03 15:20:00|17917.3|17877.3|17921.2|17881.2|17921.5|17881.5|17917.3|17877.3|3
1591197900000|2020-06-03 15:25:00|17921.1|17881.1|17878.1|17858.1|17933.8|17893.8|17878.1|17858.1|28
1591198200000|2020-06-03 15:30:00|17876.4|17856.4|17894.9|17854.9|17901.2|17861.2|17876.4|17840|29
1591198500000|2020-06-03 15:35:00|17894.8|17854.8|17892.7|17852.7|17899.8|17854.8|17889.6|17839.7|14
1591198800000|2020-06-03 15:40:00|17888.4|17848.4|17880.4|17840.4|17888.4|17848.4|17880.4|17840.4|5
1591199100000|2020-06-03 15:45:00|17880.3|17840.3|17886.7|17846.7|17891.9|17851.9|17880.3|17840.3|8
1591199400000|2020-06-03 15:50:00|17886.6|17846.6|17886.3|17846.3|17886.6|17846.6|17886.3|17846.3|1
1591199700000|2020-06-03 15:55:00|17888.8|17848.8|17873.3|17853.3|17888.8|17853.6|17873.3|17842.7|0
1591200000000|2020-06-03 16:00:00|17874.1|17854.1|17884.5|17844.5|17885.7|17854.1|17873.2|17844.5|1
1591200300000|2020-06-03 16:05:00|17881.1|17841.1|17880.8|17840.8|17881.1|17841.1|17859.5|17839.5|4
1591200600000|2020-06-03 16:10:00|17881.6|17841.6|17884.5|17844.5|17886.2|17846.2|17881.5|17841.5|2
1591200900000|2020-06-03 16:15:00|17884.4|17844.4|17886.6|17846.6|17890.1|17850.1|17884.4|17844.4|7
1591201200000|2020-06-03 16:20:00|17886.5|17846.5|17890.3|17830.3|17890.3|17846.5|17886.2|17829.5|1
1591201500000|2020-06-03 16:25:00|17890.2|17830.2|17889.8|17829.8|17890.2|17830.2|17889.8|17829.8|3
1591201800000|2020-06-03 16:30:00|17888.9|17828.9|17885.2|17845.2|17888.9|17845.3|17880.4|17828.8|6
1591202100000|2020-06-03 16:35:00|17885.1|17845.1|17883.9|17843.9|17885.1|17845.1|17881.6|17841.6|7
1591202400000|2020-06-03 16:40:00|17883.8|17843.8|17883.4|17843.4|17883.8|17843.8|17883.4|17843.4|0
1591202700000|2020-06-03 16:45:00|17883.3|17843.3|17880.4|17840.4|17883.3|17843.3|17877.2|17837.2|3
1591203000000|2020-06-03 16:50:00|17879.6|17839.6|17880|17840|17880.3|17840.3|17879.5|17839.5|0
1591203300000|2020-06-03 16:55:00|17879.9|17839.9|17881.2|17841.2|17884.9|17841.4|17876.4|17824.8|4
1591203600000|2020-06-03 17:00:00|17877.8|17837.8|17879.1|17839.1|17880.3|17840.3|17877|17837|10
1591203900000|2020-06-03 17:05:00|17879|17839|17878.6|17838.6|17881.4|17841.4|17878.6|17838.6|7
1591204200000|2020-06-03 17:10:00|17879.4|17839.4|17878.1|17838.1|17879.4|17839.4|17878.1|17838.1|0
1591204500000|2020-06-03 17:15:00|17879.8|17839.8|17881.9|17841.9|17882.2|17842.2|17879.6|17839.6|0
1591204800000|2020-06-03 17:20:00|17881.8|17841.8|17880.6|17840.6|17881.8|17841.8|17880.6|17840.6|1
1591205100000|2020-06-03 17:25:00|17880.5|17840.5|17878.5|17838.5|17880.5|17840.5|17878.5|17838.5|4
1591205400000|2020-06-03 17:30:00|17878.4|17838.4|17878.9|17838.9|17878.9|17838.9|17878|17838|1
1591205700000|2020-06-03 17:35:00|17878.8|17838.8|17881.8|17841.8|17881.8|17841.8|17875.2|17835.2|12
1591206000000|2020-06-03 17:40:00|17879.3|17839.3|17878.8|17838.8|17879.8|17839.8|17878.2|17838.2|2
1591206300000|2020-06-03 17:45:00|17880.5|17840.5|17910|17850|17910|17850|17878.7|17838.7|0
1591206600000|2020-06-03 17:50:00|17909.9|17849.9|17909.5|17849.5|17911.6|17851.6|17909.5|17849.5|3
1591206900000|2020-06-03 17:55:00|17912|17852|17907.3|17847.3|17912|17852|17907.3|17847.3|1
1591207200000|2020-06-03 18:00:00|17907.2|17847.2|17906.9|17846.9|17907.2|17847.2|17906.9|17846.9|3
1591207500000|2020-06-03 18:05:00|17906.8|17846.8|17906.4|17846.4|17906.8|17846.8|17906.4|17846.4|0
1591207800000|2020-06-03 18:10:00|17910.6|17850.6|17906|17846|17910.6|17850.6|17905.1|17845.1|12
1591208100000|2020-06-03 18:15:00|17904.2|17844.2|17904.6|17844.6|17905.6|17845.6|17899.1|17839.1|4
1591228800000|2020-06-04 00:00:00|17933|17873|18724.9|18664.9|18808.5|18767.9|17931.4|17871.4|125
1591229100000|2020-06-04 00:05:00|18733.1|18673.1|18815|18775|18882.1|18822.1|18708.8|18648.8|32
1591229400000|2020-06-04 00:10:00|18810.2|18750.2|18763.8|18703.8|18821.7|18776.6|18758.9|18698.9|28
1591229700000|2020-06-04 00:15:00|18763.7|18703.7|18724.7|18664.7|18763.7|18703.7|18665.7|18625.7|5
1591230000000|2020-06-04 00:20:00|18723|18663|18700.2|18640.2|18755.8|18695.8|18644.3|18624.3|9
1591230300000|2020-06-04 00:25:00|18695.2|18635.2|18611|18551|18695.2|18635.2|18305|18245|35
1591230600000|2020-06-04 00:30:00|18620.8|18560.8|18746.4|18686.4|18800.5|18760.5|18615.9|18555.9|23
1591230900000|2020-06-04 00:35:00|18746.3|18686.3|18760.5|18700.5|18760.6|18700.6|18670.6|18648.5|4
1591231200000|2020-06-04 00:40:00|18760.4|18700.4|18758.4|18698.4|18760.4|18700.4|18756.9|18696.9|0
1591231500000|2020-06-04 00:45:00|18758.3|18698.3|18798.6|18758.6|18803.8|18758.7|18758|18698|7
1591231800000|2020-06-04 00:50:00|18798.5|18758.5|18798|18758|18798.5|18758.5|18798|18758|7
1591232100000|2020-06-04 00:55:00|18797.9|18757.9|18797.4|18757.4|18797.9|18757.9|18797.4|18757.4|0
1591232400000|2020-06-04 01:00:00|18797.3|18757.3|18796.9|18756.9|18798.2|18758.2|18796.9|18756.9|0
1591232700000|2020-06-04 01:05:00|18796.8|18756.8|18796.4|18756.4|18796.8|18756.8|18796.4|18756.4|0
1591233000000|2020-06-04 01:10:00|18796.3|18756.3|18795.8|18755.8|18796.3|18756.3|18795.8|18755.8|1
1591233300000|2020-06-04 01:15:00|18795.7|18755.7|18772.2|18752.2|18795.7|18755.7|18772.2|18752.1|9
1591233600000|2020-06-04 01:20:00|18772.1|18752.1|18771.8|18731.8|18777|18752.1|18757.6|18697.6|5
1591233900000|2020-06-04 01:25:00|18773.4|18733.4|18769.6|18749.6|18791.6|18762.9|18769.6|18731.6|4
1591234200000|2020-06-04 01:30:00|18769.5|18749.5|18775.6|18755.6|18775.9|18755.9|18769.5|18749.5|0
1591234500000|2020-06-04 01:35:00|18775.5|18755.5|18775.9|18755.9|18776|18756|18775.2|18755.2|1
1591234800000|2020-06-04 01:40:00|18775.8|18755.8|18783.1|18763.1|18783.2|18763.2|18774.5|18754.5|2
1591235100000|2020-06-04 01:45:00|18783|18763|18782.6|18762.6|18783|18763|18782.6|18762.6|1
1591235400000|2020-06-04 01:50:00|18782.5|18762.5|18782.1|18762.1|18782.5|18762.5|18782.1|18762.1|0
1591235700000|2020-06-04 01:55:00|18782|18762|18781.5|18761.5|18782|18762|18781.5|18761.5|5
1591277400000|2020-06-04 13:30:00|18712.2|18692.2|18702.7|18682.7|18716.5|18692.2|18523.1|18486.6|166
1591277700000|2020-06-04 13:35:00|18702.6|18682.6|18704.8|18684.8|18706.6|18686.6|18702.6|18682.6|4
1591278000000|2020-06-04 13:40:00|18704.7|18684.7|18724.6|18704.6|18724.6|18704.6|18704.7|18684.7|2
1591278300000|2020-06-04 13:45:00|18726.4|18706.4|18718.7|18698.7|18726.4|18706.4|18716.2|18696.2|4
1591278600000|2020-06-04 13:50:00|18717.8|18697.8|18713.8|18693.8|18722.1|18702.1|18709.4|18689.4|5
1591278900000|2020-06-04 13:55:00|18713.7|18693.7|18711.5|18691.5|18719.9|18699.9|18711.5|18691.5|9
1591279200000|2020-06-04 14:00:00|18712.3|18692.3|18706.5|18686.5|18713.1|18693.1|18704.8|18684.8|4
1591279500000|2020-06-04 14:05:00|18706.4|18686.4|18709.5|18689.5|18715|18695|18706.4|18686.4|14
1591279800000|2020-06-04 14:10:00|18706.8|18686.8|18675.4|18635.4|18707.6|18687.6|18675.4|18622.6|76
1591280100000|2020-06-04 14:15:00|18676.3|18636.3|18692.5|18672.5|18692.5|18672.5|18572|18532|49
1591280400000|2020-06-04 14:20:00|18691.6|18671.6|18688.4|18668.4|18692.4|18672.4|18688.4|18668.4|1
1591280700000|2020-06-04 14:25:00|18688.3|18668.3|18679|18659|18688.3|18668.3|18674.9|18654.9|4
1591281000000|2020-06-04 14:30:00|18676.3|18656.3|18676.6|18656.6|18678.7|18658.7|18674.2|18654.2|16
1591281300000|2020-06-04 14:35:00|18675.7|18655.7|18676.1|18656.1|18676.4|18656.4|18675.5|18655.5|1
1591281600000|2020-06-04 14:40:00|18676|18656|18673.8|18653.8|18676.8|18656.8|18673.8|18653.8|5
1591281900000|2020-06-04 14:45:00|18672|18652|18669.7|18649.7|18674.5|18654.5|18669.7|18649.7|48
1591282200000|2020-06-04 14:50:00|18669.6|18649.6|18669.1|18649.1|18669.6|18649.6|18665.8|18645.8|0
1591282500000|2020-06-04 14:55:00|18669|18649|18667.7|18647.7|18669|18649|18667.1|18647.1|5
1591282800000|2020-06-04 15:00:00|18667.6|18647.6|18667.2|18647.2|18667.6|18647.6|18667.2|18647.2|7
1591283100000|2020-06-04 15:05:00|18667.1|18647.1|18664.8|18644.8|18671.4|18651.4|18664.8|18644.8|3
1591283400000|2020-06-04 15:10:00|18663.9|18643.9|18669.6|18649.6|18669.6|18649.6|18662.7|18642.7|24
1591283700000|2020-06-04 15:15:00|18667.8|18647.8|18668.2|18648.2|18668.6|18648.6|18667.7|18647.7|1
1591284000000|2020-06-04 15:20:00|18668.1|18648.1|18669.4|18649.4|18669.4|18649.4|18666.8|18646.8|3
1591284300000|2020-06-04 15:25:00|18669.3|18649.3|18671.5|18651.5|18671.8|18651.8|18669.1|18649.1|4
1591284600000|2020-06-04 15:30:00|18671.4|18651.4|18671.9|18651.9|18674.6|18654.6|18669.4|18649.4|3
1591284900000|2020-06-04 15:35:00|18671.8|18651.8|18675.8|18655.8|18677.9|18657.9|18671.7|18651.7|36
1591285200000|2020-06-04 15:40:00|18675.7|18655.7|18671.7|18651.7|18677.4|18657.4|18671.7|18651.7|34
1591285500000|2020-06-04 15:45:00|18671.6|18651.6|18667.6|18647.6|18671.6|18651.6|18667.6|18647.6|7
1591285800000|2020-06-04 15:50:00|18667.5|18647.5|18664.3|18644.3|18667.5|18647.5|18664.3|18644.3|0
1591286100000|2020-06-04 15:55:00|18664.2|18644.2|18660.3|18640.3|18664.2|18644.2|18659.4|18639.4|32
1591286400000|2020-06-04 16:00:00|18660.2|18640.2|18670.4|18650.4|18673.1|18653.1|18660.2|18640.2|10
1591286700000|2020-06-04 16:05:00|18670.3|18650.3|18672.5|18652.5|18673.6|18653.6|18669.9|18649.9|14
1591287000000|2020-06-04 16:10:00|18674.2|18654.2|18670.2|18650.2|18674.2|18654.2|18667.6|18647.6|30
1591287300000|2020-06-04 16:15:00|18670.1|18650.1|18679.4|18659.4|18679.5|18659.5|18669.8|18649.8|23
1591287600000|2020-06-04 16:20:00|18690|18670|18688.7|18668.7|18690|18670|18688.7|18668.7|18
1591287900000|2020-06-04 16:25:00|18688.6|18668.6|18681.9|18661.9|18688.6|18668.6|18678.5|18658.5|33
1591288200000|2020-06-04 16:30:00|18681.8|18661.8|18689.4|18669.4|18689.4|18669.4|18680.8|18660.8|2
1591288500000|2020-06-04 16:35:00|18687.5|18667.5|18685.3|18665.3|18689.9|18669.9|18685.3|18665.3|20
1591288800000|2020-06-04 16:40:00|18685.2|18665.2|18684.7|18664.7|18685.2|18665.2|18684.7|18664.7|20
1591289100000|2020-06-04 16:45:00|18684.6|18664.6|18678.8|18658.8|18684.6|18664.6|18678.8|18658.8|16
1591289400000|2020-06-04 16:50:00|18678.7|18658.7|18675.6|18655.6|18678.7|18658.7|18670.6|18650.6|35
1591289700000|2020-06-04 16:55:00|18675.5|18655.5|18684.9|18664.9|18684.9|18664.9|18675.4|18655.4|25
1591290000000|2020-06-04 17:00:00|18684.8|18664.8|18671.9|18651.9|18684.8|18664.8|18671.1|18651.1|57
1591290300000|2020-06-04 17:05:00|18671.8|18651.8|18670.4|18650.4|18671.8|18651.8|18670.4|18650.4|12
1591290600000|2020-06-04 17:10:00|18670.3|18650.3|18669.9|18649.9|18670.3|18650.3|18669.9|18649.9|1
1591290900000|2020-06-04 17:15:00|18671.6|18651.6|18676.5|18656.5|18676.5|18656.5|18670.3|18650.3|7
1591291200000|2020-06-04 17:20:00|18672|18652|18669.7|18649.7|18676.3|18656.3|18668.9|18648.9|22
1591291500000|2020-06-04 17:25:00|18669.6|18649.6|18674.5|18654.5|18674.6|18654.6|18665.2|18645.2|24
1591291800000|2020-06-04 17:30:00|18674.4|18654.4|18672.2|18652.2|18676.2|18656.2|18671.7|18651.7|17
1591292100000|2020-06-04 17:35:00|18672.1|18652.1|18676.1|18656.1|18676.1|18656.1|18666.6|18646.6|10
1591292400000|2020-06-04 17:40:00|18677|18657|18677.3|18657.3|18677.7|18657.7|18674.1|18654.1|12
1591292700000|2020-06-04 17:45:00|18679.1|18659.1|18680.4|18660.4|18680.4|18660.4|18676.9|18656.9|15
1591293000000|2020-06-04 17:50:00|18679.4|18659.4|18682.5|18662.5|18686.1|18666.1|18679.1|18659.1|5
1591293300000|2020-06-04 17:55:00|18683.3|18663.3|18681|18661|18683.3|18663.3|18681|18661|7
1591293600000|2020-06-04 18:00:00|18680.9|18660.9|18678.7|18658.7|18687.1|18667.1|18678.7|18658.7|26
1591293900000|2020-06-04 18:05:00|18679.6|18659.6|18679.1|18659.1|18679.6|18659.6|18677.7|18657.7|0
1591294200000|2020-06-04 18:10:00|18679|18659|18675|18655|18679|18659|18675|18655|7
1591294500000|2020-06-04 18:15:00|18675.8|18655.8|18676.2|18656.2|18678.1|18658.1|18673.1|18653.1|19
1591315200000|2020-06-05 00:00:00|18824|18764|19541.3|19481.3|19611|19551|18819.7|18759.7|163
1591315500000|2020-06-05 00:05:00|19539.7|19479.7|19500.8|19440.8|19578.7|19538.7|19485.7|19432.8|19
1591315800000|2020-06-05 00:10:00|19502.4|19442.4|19391.6|19331.6|19532.7|19472.7|19300.9|19240.9|47
1591316100000|2020-06-05 00:15:00|19382|19322|19420.3|19360.3|19466|19446|19357.6|19297.6|13
1591316400000|2020-06-05 00:20:00|19420.2|19360.2|19438.2|19378.2|19438.2|19378.2|19350.8|19310.8|16
1591316700000|2020-06-05 00:25:00|19439.8|19379.8|19461.5|19401.5|19552.5|19492.5|19379.8|19359.8|44
1591317000000|2020-06-05 00:30:00|19458.3|19398.3|19178.9|19118.9|19503|19443|19123|19063|17
1591317300000|2020-06-05 00:35:00|18950.7|18890.7|19069.7|19009.7|19172.3|19112.3|18931.5|18871.5|6
1591317600000|2020-06-05 00:40:00|19069.6|19009.6|18515.5|18455.5|19206.8|19146.8|18509.1|18449.1|21
1591317900000|2020-06-05 00:45:00|18513.9|18453.9|18432.7|18372.7|18539.2|18479.2|18414.2|18354.2|2
1591318200000|2020-06-05 00:50:00|18432.6|18372.6|17749.1|17689.1|18432.6|18372.6|17644|17624|84
1591318500000|2020-06-05 00:55:00|17749|17689|17795.7|17735.7|17840.1|17800.1|17721.5|17685.7|24
1591318800000|2020-06-05 01:00:00|17800.5|17740.5|17673|17653|17800.5|17740.5|17670.6|17636.6|6
1591319100000|2020-06-05 01:05:00|17672.9|17652.9|17671.8|17651.8|17672.9|17652.9|17671.2|17651.2|8
1591319400000|2020-06-05 01:10:00|17671.7|17651.7|17671.4|17651.4|17671.7|17651.7|17671.4|17651.4|15
1591319700000|2020-06-05 01:15:00|17671.3|17651.3|17670.9|17650.9|17671.3|17651.3|17670.9|17650.9|1
1591320000000|2020-06-05 01:20:00|17670.8|17650.8|17670.4|17650.4|17670.8|17650.8|17670.4|17650.4|3
1591320300000|2020-06-05 01:25:00|17661.4|17641.4|17666.4|17646.4|17670.4|17650.4|17661.3|17641.3|12
1591320600000|2020-06-05 01:30:00|17666.3|17646.3|17666.8|17646.8|17666.9|17646.9|17666|17646|16
1591320900000|2020-06-05 01:35:00|17667.7|17647.7|17668.2|17648.2|17668.5|17648.5|17667.6|17647.6|6
1591321200000|2020-06-05 01:40:00|17668.1|17648.1|17668.6|17648.6|17668.7|17648.7|17667.8|17647.8|2
1591321500000|2020-06-05 01:45:00|17668.5|17648.5|17669.1|17609.1|17669.2|17648.5|17668.3|17609.1|5
1591321800000|2020-06-05 01:50:00|17669|17609|17668.6|17608.6|17669|17609|17668.6|17608.6|0
1591322100000|2020-06-05 01:55:00|17668.5|17608.5|17670.8|17610.8|17670.8|17610.8|17668.1|17608.1|21
1591363800000|2020-06-05 13:30:00|17275.9|17215.9|17589.1|17569.1|17589.5|17569.5|17275.9|17215.9|52
1591364100000|2020-06-05 13:35:00|17589|17569|17609|17589|17614.6|17594.6|17589|17569|8
1591364400000|2020-06-05 13:40:00|17608.9|17588.9|17616.9|17596.9|17622.6|17602.6|17596.7|17576.7|70
1591364700000|2020-06-05 13:45:00|17607.6|17587.6|17605.3|17585.3|17610.3|17590.3|17603.7|17583.7|37
1591365000000|2020-06-05 13:50:00|17605.2|17585.2|17604.8|17584.8|17605.2|17585.2|17604.8|17584.8|2
1591365300000|2020-06-05 13:55:00|17604.7|17584.7|17615.5|17595.5|17615.6|17595.6|17604.7|17584.7|2
1591365600000|2020-06-05 14:00:00|17615.4|17595.4|17615.1|17595.1|17616.3|17596.3|17614.2|17594.2|0
1591365900000|2020-06-05 14:05:00|17615|17595|17617.4|17597.4|17618.6|17598.6|17614.9|17594.9|1
1591366200000|2020-06-05 14:10:00|17617.3|17597.3|17611.4|17591.4|17617.3|17597.3|17611.4|17591.4|2
1591366500000|2020-06-05 14:15:00|17611.3|17591.3|17603.5|17583.5|17611.3|17591.3|17601.7|17581.7|2
1591366800000|2020-06-05 14:20:00|17604.4|17584.4|17617|17597|17617|17597|17604.3|17584.3|2
1591367100000|2020-06-05 14:25:00|17616.9|17596.9|17614.6|17594.6|17617.8|17597.8|17611.9|17591.9|0
1591367400000|2020-06-05 14:30:00|17611.8|17591.8|17609.6|17589.6|17614.6|17594.6|17609.6|17589.6|0
1591367700000|2020-06-05 14:35:00|17604.9|17584.9|17605.4|17585.4|17605.6|17585.6|17602.8|17582.8|0
1591368000000|2020-06-05 14:40:00|17605.3|17585.3|17609.6|17589.6|17609.6|17589.6|17605.2|17585.2|0
1591368300000|2020-06-05 14:45:00|17614.2|17594.2|17608.2|17588.2|17617|17597|17608.2|17588.2|1
1591368600000|2020-06-05 14:50:00|17608.1|17588.1|17607.7|17587.7|17608.7|17588.7|17607|17587|0
1591368900000|2020-06-05 14:55:00|17604|17584|17566.1|17506.1|17604.9|17584.9|17566.1|17506.1|0
1591369200000|2020-06-05 15:00:00|17566|17506|17571.2|17511.2|17571.2|17511.2|17565.7|17505.7|0
1591369500000|2020-06-05 15:05:00|17571.1|17511.1|17580|17520|17580|17520|17571|17511|0
1591369800000|2020-06-05 15:10:00|17580.9|17520.9|17574|17514|17580.9|17520.9|17574|17514|0
1591370100000|2020-06-05 15:15:00|17575.9|17515.9|17575.4|17515.4|17575.9|17515.9|17573.7|17513.7|0
1591370400000|2020-06-05 15:20:00|17577.3|17517.3|17575.9|17515.9|17577.3|17517.3|17575.9|17515.9|0
1591370700000|2020-06-05 15:25:00|17575.8|17515.8|17575.5|17515.5|17575.8|17515.8|17575.5|17515.5|0
1591371000000|2020-06-05 15:30:00|17575.4|17515.4|17554.6|17494.6|17575.4|17515.4|17554.6|17494.6|0
1591371300000|2020-06-05 15:35:00|17554.5|17494.5|17556|17496|17565.7|17505.7|17550.8|17490.8|0
1591371600000|2020-06-05 15:40:00|17553.2|17493.2|17552.7|17492.7|17553.2|17493.2|17549.4|17489.4|0
1591371900000|2020-06-05 15:45:00|17551.8|17491.8|17552.3|17492.3|17555.1|17495.1|17551.4|17491.4|0
1591372200000|2020-06-05 15:50:00|17554.1|17494.1|17550|17490|17554.1|17494.1|17548.3|17488.3|0
1591372500000|2020-06-05 15:55:00|17549.9|17489.9|17545.8|17485.8|17549.9|17489.9|17540.3|17480.3|0
1591372800000|2020-06-05 16:00:00|17545.7|17485.7|17539.8|17479.8|17546.5|17486.5|17539.8|17479.8|0
1591373100000|2020-06-05 16:05:00|17539.7|17479.7|17546.7|17486.7|17546.8|17486.8|17538.7|17478.7|0
1591373400000|2020-06-05 16:10:00|17548.5|17488.5|17547.2|17487.2|17548.5|17488.5|17547.2|17487.2|0
1591373700000|2020-06-05 16:15:00|17548.1|17488.1|17550.5|17490.5|17551.6|17491.6|17547.9|17487.9|0
1591374000000|2020-06-05 16:20:00|17550.4|17490.4|17548.2|17488.2|17550.4|17490.4|17548.2|17488.2|0
1591374300000|2020-06-05 16:25:00|17548.1|17488.1|17546.8|17486.8|17549|17489|17546.8|17486.8|0
1591374600000|2020-06-05 16:30:00|17544.9|17484.9|17544.5|17484.5|17544.9|17484.9|17543.6|17483.6|0
1591374900000|2020-06-05 16:35:00|17543.5|17483.5|17541.2|17481.2|17543.5|17483.5|17541.2|17481.2|0
1591375200000|2020-06-05 16:40:00|17543.1|17483.1|17542.7|17482.7|17543.9|17483.9|17542.7|17482.7|0
1591375500000|2020-06-05 16:45:00|17542.6|17482.6|17542.2|17482.2|17542.6|17482.6|17542.2|17482.2|0
1591375800000|2020-06-05 16:50:00|17542.1|17482.1|17541.8|17481.8|17542.1|17482.1|17541.8|17481.8|0
1591376100000|2020-06-05 16:55:00|17541.7|17481.7|17540.4|17480.4|17545.4|17485.4|17538.9|17478.9|0
1591376400000|2020-06-05 17:00:00|17540.3|17480.3|17539.9|17479.9|17540.3|17480.3|17539.9|17479.9|0
1591376700000|2020-06-05 17:05:00|17539.8|17479.8|17539.5|17479.5|17539.8|17479.8|17537.7|17477.7|0
1591377000000|2020-06-05 17:10:00|17539.4|17479.4|17539|17479|17539.4|17479.4|17539|17479|0
1591377300000|2020-06-05 17:15:00|17545.5|17485.5|17545.1|17485.1|17545.5|17485.5|17545.1|17485.1|0
1591377600000|2020-06-05 17:20:00|17545|17485|17544.6|17484.6|17545|17485|17544.6|17484.6|0
1591377900000|2020-06-05 17:25:00|17544.5|17484.5|17544.2|17484.2|17544.5|17484.5|17544.2|17484.2|0
1591378200000|2020-06-05 17:30:00|17544.1|17484.1|17534.4|17474.4|17548.8|17488.8|17532.6|17472.6|0
1591378500000|2020-06-05 17:35:00|17540|17480|17540.5|17480.5|17546.4|17486.4|17539.9|17479.9|0
1591378800000|2020-06-05 17:40:00|17540.4|17480.4|17541.9|17481.9|17542|17482|17540.1|17480.1|15
1591379100000|2020-06-05 17:45:00|17541.8|17481.8|17537.7|17477.7|17543.7|17483.7|17535.9|17475.9|0
1591379400000|2020-06-05 17:50:00|17536.8|17476.8|17538.2|17478.2|17538.5|17478.5|17534.6|17474.6|0
1591379700000|2020-06-05 17:55:00|17538.1|17478.1|17539.6|17479.6|17542.7|17482.7|17538.1|17478.1|1
1591380000000|2020-06-05 18:00:00|17539.5|17479.5|17541|17481|17542.3|17482.3|17539.5|17479.5|1
1591380300000|2020-06-05 18:05:00|17540.9|17480.9|17540.6|17480.6|17540.9|17480.9|17540.6|17480.6|0
1591380600000|2020-06-05 18:10:00|17540.5|17480.5|17540.1|17480.1|17540.5|17480.5|17539.2|17479.2|0
1591380900000|2020-06-05 18:15:00|17540|17480|17535.9|17475.9|17540|17480|17535.9|17475.9|0
1591574400000|2020-06-08 00:00:00|16385.2|16365.2|16384.9|16364.9|16387.1|16367.1|16383.1|16363.1|1
1591574700000|2020-06-08 00:05:00|16384.8|16364.8|16384.5|16364.5|16385.6|16365.6|16383.6|16363.6|0
1591575000000|2020-06-08 00:10:00|16384.4|16364.4|16384.1|16364.1|16384.4|16364.4|16384.1|16364.1|0
1591575300000|2020-06-08 00:15:00|16383|16363|16382.7|16362.7|16384|16364|16382.7|16362.7|0
1591575600000|2020-06-08 00:20:00|16382.6|16362.6|16382.3|16362.3|16382.6|16362.6|16382.3|16362.3|0
1591575900000|2020-06-08 00:25:00|16382.2|16362.2|16382|16362|16382.2|16362.2|16382|16362|0
1591576200000|2020-06-08 00:30:00|16381.9|16361.9|16381.6|16361.6|16381.9|16361.9|16381.6|16361.6|0
1591576500000|2020-06-08 00:35:00|16381.5|16361.5|16381.2|16361.2|16381.5|16361.5|16381.2|16361.2|0
1591576800000|2020-06-08 00:40:00|16381.1|16361.1|16380.8|16360.8|16382.3|16362.3|16380.8|16360.8|1
1591577100000|2020-06-08 00:45:00|16380.7|16360.7|16380.5|16360.5|16380.7|16360.7|16380.5|16360.5|0
1591577400000|2020-06-08 00:50:00|16380.4|16360.4|16380.1|16360.1|16380.4|16360.4|16380.1|16360.1|0
1591577700000|2020-06-08 00:55:00|16380|16360|16380.8|16360.8|16380.8|16360.8|16379.8|16359.8|0
1591578000000|2020-06-08 01:00:00|16380.7|16360.7|16380.4|16360.4|16380.7|16360.7|16380.4|16360.4|0
1591578300000|2020-06-08 01:05:00|16380.3|16360.3|16379|16359|16380.3|16360.3|16379|16359|0
1591578600000|2020-06-08 01:10:00|16376.9|16356.9|16375.5|16355.5|16376.9|16356.9|16375.5|16355.5|2
1591578900000|2020-06-08 01:15:00|16375.4|16355.4|16380.3|16360.3|16380.3|16360.3|16375.2|16355.2|0
1591579200000|2020-06-08 01:20:00|16381.3|16361.3|16383|16363|16383.2|16363.2|16381.1|16361.1|0
1591579500000|2020-06-08 01:25:00|16382.9|16362.9|16382.6|16362.6|16382.9|16362.9|16382.6|16362.6|0
1591579800000|2020-06-08 01:30:00|16382.5|16362.5|16382.3|16362.3|16382.5|16362.5|16382.3|16362.3|0
1591580100000|2020-06-08 01:35:00|16382.2|16362.2|16381.9|16361.9|16382.2|16362.2|16381.9|16361.9|0
1591580400000|2020-06-08 01:40:00|16381.8|16361.8|16381.5|16361.5|16381.8|16361.8|16381.5|16361.5|10
1591580700000|2020-06-08 01:45:00|16381.4|16361.4|16381.2|16361.2|16381.4|16361.4|16381.2|16361.2|0
1591581000000|2020-06-08 01:50:00|16381.1|16361.1|16381.8|16361.8|16382.1|16362.1|16381.1|16361.1|0
1591581300000|2020-06-08 01:55:00|16381.7|16361.7|16381.4|16361.4|16381.7|16361.7|16381.4|16361.4|0
1591623000000|2020-06-08 13:30:00|16328.1|16308.1|16314|16294|16328.1|16308.1|16314|16294|3
1591623300000|2020-06-08 13:35:00|16313.9|16293.9|16317.9|16297.9|16317.9|16297.9|16313.7|16293.7|6
1591623600000|2020-06-08 13:40:00|16317.8|16297.8|16314.4|16294.4|16317.8|16297.8|16314.4|16294.4|9
1591623900000|2020-06-08 13:45:00|16314.3|16294.3|16319.2|16299.2|16324.6|16304.6|16314.3|16294.3|5
1591624200000|2020-06-08 13:50:00|16321.3|16301.3|16323.1|16303.1|16323.3|16303.3|16321.3|16301.3|0
1591624500000|2020-06-08 13:55:00|16323|16303|16322.7|16302.7|16323|16303|16322.7|16302.7|2
1591624800000|2020-06-08 14:00:00|16321.6|16301.6|16315|16295|16321.6|16301.6|16310.9|16290.9|30
1591625100000|2020-06-08 14:05:00|16314.9|16294.9|16309.3|16289.3|16317.9|16297.9|16309.3|16289.3|1
1591625400000|2020-06-08 14:10:00|16309.2|16289.2|16309|16289|16309.2|16289.2|16309|16289|0
1591625700000|2020-06-08 14:15:00|16308.9|16288.9|16308.6|16288.6|16308.9|16288.9|16307.6|16287.6|0
1591626000000|2020-06-08 14:20:00|16308.5|16288.5|16307.2|16287.2|16308.5|16288.5|16306.2|16286.2|0
1591626300000|2020-06-08 14:25:00|16306.1|16286.1|16304.7|16284.7|16307.1|16287.1|16304.7|16284.7|0
1591626600000|2020-06-08 14:30:00|16304.6|16284.6|16303.3|16283.3|16304.6|16284.6|16303.3|16283.3|0
1591626900000|2020-06-08 14:35:00|16303.2|16283.2|16305|16285|16305|16285|16300.9|16280.9|0
1591627200000|2020-06-08 14:40:00|16304.9|16284.9|16298.3|16278.3|16304.9|16284.9|16298.3|16278.3|0
1591627500000|2020-06-08 14:45:00|16298.2|16278.2|16299|16279|16299.2|16279.2|16298.2|16278.2|0
1591627800000|2020-06-08 14:50:00|16298.9|16278.9|16287|16267|16301|16281|16287|16267|0
1591628100000|2020-06-08 14:55:00|16286.9|16266.9|16286.7|16266.7|16294.3|16274.3|16286.7|16266.7|0
1591628400000|2020-06-08 15:00:00|16286.6|16266.6|16283.1|16263.1|16286.6|16266.6|16283.1|16263.1|0
1591628700000|2020-06-08 15:05:00|16283|16263|16282.8|16262.8|16283|16263|16282.8|16262.8|0
1591629000000|2020-06-08 15:10:00|16282.7|16262.7|16275|16255|16282.7|16262.7|16271|16251|0
1591629300000|2020-06-08 15:15:00|16273.9|16253.9|16273.6|16253.6|16273.9|16253.9|16273.6|16253.6|0
1591629600000|2020-06-08 15:20:00|16273.5|16253.5|16236.4|16216.4|16273.5|16253.5|16236.4|16216.4|0
1591629900000|2020-06-08 15:25:00|16236.3|16216.3|16233.9|16213.9|16237.4|16217.4|16229.8|16209.8|0
1591630200000|2020-06-08 15:30:00|16233.8|16213.8|16225.1|16205.1|16235.8|16215.8|16225.1|16205.1|0
1591630500000|2020-06-08 15:35:00|16220.8|16200.8|16217.3|16197.3|16222.8|16202.8|16209.2|16189.2|0
1591630800000|2020-06-08 15:40:00|16217.2|16197.2|16209.6|16189.6|16217.2|16197.2|16209.6|16189.6|0
1591631100000|2020-06-08 15:45:00|16206.4|16186.4|16194.4|16174.4|16206.4|16186.4|16191.3|16171.3|0
1591631400000|2020-06-08 15:50:00|16193.3|16173.3|16189.8|16169.8|16193.3|16173.3|16186.9|16166.9|30
1591631700000|2020-06-08 15:55:00|16196.1|16176.1|16195.7|16175.7|16196.1|16176.1|16194.8|16174.8|0
1591632000000|2020-06-08 16:00:00|16194.7|16174.7|16195.4|16175.4|16195.5|16175.5|16194.4|16174.4|0
1591632300000|2020-06-08 16:05:00|16195.3|16175.3|16184.4|16164.4|16195.3|16175.3|16184.4|16164.4|0
1591632600000|2020-06-08 16:10:00|16181.3|16161.3|16172.5|16152.5|16181.3|16161.3|16155.9|16135.9|0
1591632900000|2020-06-08 16:15:00|16172.4|16152.4|16180.5|16160.5|16180.6|16160.6|16172.4|16152.4|0
1591633200000|2020-06-08 16:20:00|16180.4|16160.4|16179|16159|16189.8|16169.8|16174.9|16154.9|0
1591633500000|2020-06-08 16:25:00|16180.1|16160.1|16179.7|16159.7|16182.1|16162.1|16177.7|16157.7|0
1591633800000|2020-06-08 16:30:00|16179.6|16159.6|16178.3|16158.3|16179.6|16159.6|16173.3|16153.3|0
1591634100000|2020-06-08 16:35:00|16178.2|16158.2|16176.8|16156.8|16178.2|16158.2|16176.8|16156.8|0
1591634400000|2020-06-08 16:40:00|16176.7|16156.7|16182.8|16162.8|16183|16163|16176.7|16156.7|0
1591634700000|2020-06-08 16:45:00|16182.7|16162.7|16182.4|16162.4|16182.7|16162.7|16182.4|16162.4|0
1591635000000|2020-06-08 16:50:00|16182.3|16162.3|16182|16162|16182.3|16162.3|16182|16162|0
1591635300000|2020-06-08 16:55:00|16181.9|16161.9|16184.8|16164.8|16184.8|16164.8|16181.7|16161.7|0
1591635600000|2020-06-08 17:00:00|16181.6|16161.6|16177|16157|16181.6|16161.6|16177|16157|0
1591635900000|2020-06-08 17:05:00|16176.9|16156.9|16177.6|16157.6|16177.7|16157.7|16176.7|16156.7|0
1591636200000|2020-06-08 17:10:00|16178.6|16158.6|16180.4|16160.4|16180.5|16160.5|16178.4|16158.4|0
1591636500000|2020-06-08 17:15:00|16180.3|16160.3|16170.5|16150.5|16180.3|16160.3|16168.5|16148.5|0
1591636800000|2020-06-08 17:20:00|16169.4|16149.4|16168|16148|16169.4|16149.4|16167.2|16147.2|0
1591637100000|2020-06-08 17:25:00|16167.9|16147.9|16171.9|16151.9|16172.1|16152.1|16167.9|16147.9|0
1591637400000|2020-06-08 17:30:00|16171.8|16151.8|16170.4|16150.4|16172.9|16152.9|16169.6|16149.6|0
1591637700000|2020-06-08 17:35:00|16170.3|16150.3|16153.1|16133.1|16171.3|16151.3|16153.1|16133.1|0
1591638000000|2020-06-08 17:40:00|16152|16132|16143.2|16123.2|16153.1|16133.1|16143.2|16123.2|0
1591638300000|2020-06-08 17:45:00|16136.8|16116.8|16134.4|16114.4|16136.8|16116.8|16134.4|16114.4|0
1591638600000|2020-06-08 17:50:00|16134.3|16114.3|16135|16115|16135|16115|16131.9|16111.9|0
1591638900000|2020-06-08 17:55:00|16134.9|16114.9|16138.9|16118.9|16139.1|16119.1|16134.9|16114.9|0
1591639200000|2020-06-08 18:00:00|16138.8|16118.8|16139.5|16119.5|16139.7|16119.7|16138.6|16118.6|0
1591639500000|2020-06-08 18:05:00|16139.4|16119.4|16121.2|16101.2|16139.4|16119.4|16121.2|16101.2|0
1591639800000|2020-06-08 18:10:00|16121.1|16101.1|16116.5|16096.5|16122.1|16102.1|16113.4|16093.4|1
1591640100000|2020-06-08 18:15:00|16118.6|16098.6|16116.1|16096.1|16121.6|16101.6|16105.7|16085.7|1
1591660800000|2020-06-09 00:00:00|15252.2|15232.2|15261.5|15241.5|15270.2|15250.2|15250|15230|5
1591661100000|2020-06-09 00:05:00|15261.4|15241.4|15251.6|15231.6|15265.6|15245.6|15251.6|15231.6|11
1591661400000|2020-06-09 00:10:00|15245.2|15225.2|15256.7|15236.7|15262.2|15242.2|15245.2|15225.2|7
1591661700000|2020-06-09 00:15:00|15256.6|15236.6|15125|15105|15256.6|15236.6|15078.1|15058.1|1
1591662000000|2020-06-09 00:20:00|15122.9|15102.9|15146|15126|15150.3|15130.3|15121.8|15101.8|2
1591662300000|2020-06-09 00:25:00|15148.1|15128.1|15172.4|15152.4|15180|15160|15145.9|15125.9|5
1591662600000|2020-06-09 00:30:00|15176.7|15156.7|15195.6|15175.6|15217.1|15197.1|15171.1|15151.1|5
1591662900000|2020-06-09 00:35:00|15194.5|15174.5|15125.8|15105.8|15194.5|15174.5|15125.8|15105.8|0
1591663200000|2020-06-09 00:40:00|15171.8|15151.8|15169.3|15149.3|15173.7|15153.7|15158.8|15138.8|5
1591663500000|2020-06-09 00:45:00|15169.2|15149.2|15166.9|15146.9|15169.2|15149.2|15166.9|15146.9|1
1591663800000|2020-06-09 00:50:00|15167.9|15147.9|15163.3|15143.3|15167.9|15147.9|15163.3|15143.3|0
1591664100000|2020-06-09 00:55:00|15164.4|15144.4|15163|15143|15164.4|15144.4|15157.8|15137.8|0
1591664400000|2020-06-09 01:00:00|15161.9|15141.9|15158.4|15138.4|15161.9|15141.9|15155.5|15135.5|0
1591664700000|2020-06-09 01:05:00|15159.5|15139.5|15169.9|15149.9|15172.1|15152.1|15159.4|15139.4|0
1591665000000|2020-06-09 01:10:00|15169.8|15149.8|15199.5|15179.5|15199.5|15179.5|15161.2|15141.2|0
1591665300000|2020-06-09 01:15:00|15199.4|15179.4|15171.4|15151.4|15199.4|15179.4|15167.3|15147.3|0
1591665600000|2020-06-09 01:20:00|15171.3|15151.3|15171|15151|15171.3|15151.3|15171|15151|0
1591665900000|2020-06-09 01:25:00|15172|15152|15171.8|15151.8|15172|15152|15171.8|15151.8|0
1591666200000|2020-06-09 01:30:00|15171.7|15151.7|15171.5|15151.5|15174.8|15154.8|15171.5|15151.5|0
1591666500000|2020-06-09 01:35:00|15171.4|15151.4|15155.1|15135.1|15171.4|15151.4|15155.1|15135.1|0
1591666800000|2020-06-09 01:40:00|15147.6|15127.6|15139.8|15119.8|15147.6|15127.6|15139.8|15119.8|0
1591667100000|2020-06-09 01:45:00|15139.7|15119.7|15139.5|15119.5|15139.7|15119.7|15139.5|15119.5|1
1591667400000|2020-06-09 01:50:00|15139.4|15119.4|15138.1|15118.1|15139.4|15119.4|15138.1|15118.1|0
1591667700000|2020-06-09 01:55:00|15138|15118|15133.8|15073.8|15159.3|15139.3|15133.8|15073.8|0
1591709400000|2020-06-09 13:30:00|15089.8|15069.8|15074.2|15054.2|15089.8|15069.8|15064.5|15044.5|3
1591709700000|2020-06-09 13:35:00|15072|15052|15056.5|15036.5|15079.6|15059.6|15048.8|15028.8|5
1591710000000|2020-06-09 13:40:00|15057.5|15037.5|15070.3|15050.3|15070.4|15050.4|15038.9|15018.9|16
1591710300000|2020-06-09 13:45:00|15061.6|15041.6|15088.5|15068.5|15092|15072|15061.6|15041.6|69
1591710600000|2020-06-09 13:50:00|15087.4|15067.4|15089.3|15069.3|15089.3|15069.3|15085|15065|35
1591710900000|2020-06-09 13:55:00|15076.2|15056.2|15049.7|15029.7|15077.2|15057.2|15048.6|15028.6|3
1591711200000|2020-06-09 14:00:00|15047.5|15027.5|15053.7|15033.7|15058.2|15038.2|15047.5|15027.5|4
1591711500000|2020-06-09 14:05:00|15059.2|15039.2|15063.2|15043.2|15064.5|15044.5|15059.1|15039.1|19
1591711800000|2020-06-09 14:10:00|15064.3|15044.3|15048.7|15028.7|15064.3|15044.3|15046.5|15026.5|0
1591712100000|2020-06-09 14:15:00|15047.6|15027.6|15048.4|15028.4|15058.3|15038.3|15047.5|15027.5|0
1591712400000|2020-06-09 14:20:00|15047.3|15027.3|15045.9|15025.9|15047.3|15027.3|15042.9|15022.9|0
1591712700000|2020-06-09 14:25:00|15045.8|15025.8|15042.3|15022.3|15045.8|15025.8|15040.3|15020.3|2
1591713000000|2020-06-09 14:30:00|15042.2|15022.2|15041.9|15021.9|15042.2|15022.2|15038.8|15018.8|2
1591713300000|2020-06-09 14:35:00|15040.8|15020.8|15026.3|15006.3|15041.7|15021.7|15026.3|15006.3|2
1591713600000|2020-06-09 14:40:00|15026.2|15006.2|15036.9|15016.9|15040.2|15020.2|15012|14992|57
1591713900000|2020-06-09 14:45:00|15039|15019|15015|14955|15046.6|15026.6|15015|14955|27
1591714200000|2020-06-09 14:50:00|15014.9|14954.9|15027.5|15007.5|15034.3|15014.3|15014.9|14954.9|0
1591714500000|2020-06-09 14:55:00|15027.4|15007.4|15020.6|15000.6|15027.4|15007.4|15020.6|15000.6|47
1591714800000|2020-06-09 15:00:00|15020.5|15000.5|15015.9|14995.9|15020.5|15000.5|15014.8|14994.8|4
1591715100000|2020-06-09 15:05:00|15015.8|14995.8|15024.3|15004.3|15024.4|15004.4|15015.8|14995.8|17
1591715400000|2020-06-09 15:10:00|15025.4|15005.4|15032.7|15012.7|15035|15015|15025.2|15005.2|21
1591715700000|2020-06-09 15:15:00|15033.8|15013.8|15037.9|15017.9|15038.1|15018.1|15033.8|15013.8|3
1591716000000|2020-06-09 15:20:00|15040|15020|15041.9|15021.9|15043.1|15023.1|15038.9|15018.9|8
1591716300000|2020-06-09 15:25:00|15041.8|15021.8|15041.6|15021.6|15042.8|15022.8|15041.6|15021.6|0
1591716600000|2020-06-09 15:30:00|15042.6|15022.6|15041.2|15021.2|15043.6|15023.6|15041.2|15021.2|3
1591716900000|2020-06-09 15:35:00|15041.1|15021.1|15040.9|15020.9|15041.1|15021.1|15040.9|15020.9|12
1591717200000|2020-06-09 15:40:00|15040.8|15020.8|15040.6|15020.6|15040.8|15020.8|15038.5|15018.5|2
1591717500000|2020-06-09 15:45:00|15038.4|15018.4|15053.4|15033.4|15053.4|15033.4|15038.4|15018.4|0
1591717800000|2020-06-09 15:50:00|15052.3|15032.3|15050.9|15030.9|15054.5|15034.5|15047.7|15027.7|0
1591718100000|2020-06-09 15:55:00|15050.8|15030.8|15053.8|15033.8|15053.9|15033.9|15049.7|15029.7|0
1591718400000|2020-06-09 16:00:00|15052.7|15032.7|15055.7|15035.7|15057.1|15037.1|15051.4|15031.4|0
1591718700000|2020-06-09 16:05:00|15054.6|15034.6|15055.4|15035.4|15056.6|15036.6|15054.6|15034.6|0
1591719000000|2020-06-09 16:10:00|15055.3|15035.3|15054|15034|15055.3|15035.3|15054|15034|0
1591719300000|2020-06-09 16:15:00|15053.9|15033.9|15075.5|15055.5|15084.5|15064.5|15053.9|15033.9|24
1591719600000|2020-06-09 16:20:00|15073.3|15053.3|15097.1|15077.1|15102.6|15082.6|15073.3|15053.3|0
1591719900000|2020-06-09 16:25:00|15098.2|15078.2|15096.8|15076.8|15098.2|15078.2|15091.5|15071.5|0
1591720200000|2020-06-09 16:30:00|15097.9|15077.9|15106.3|15086.3|15109.8|15089.8|15090.2|15070.2|37
1591720500000|2020-06-09 16:35:00|15106.2|15086.2|15108.2|15088.2|15108.2|15088.2|15106|15086|30
1591720800000|2020-06-09 16:40:00|15108.1|15088.1|15110.1|15090.1|15114.7|15094.7|15108|15088|0
1591721100000|2020-06-09 16:45:00|15110|15090|15107.6|15087.6|15113.2|15093.2|15107.6|15087.6|0
1591721400000|2020-06-09 16:50:00|15107.5|15087.5|15102.9|15082.9|15107.5|15087.5|15101.9|15081.9|0
1591721700000|2020-06-09 16:55:00|15102.8|15082.8|15109.1|15089.1|15109.1|15089.1|15102.7|15082.7|2
1591722000000|2020-06-09 17:00:00|15109|15089|15109.9|15089.9|15111.1|15091.1|15104.5|15084.5|0
1591722300000|2020-06-09 17:05:00|15109.8|15089.8|15109.6|15089.6|15109.8|15089.8|15109.6|15089.6|0
1591722600000|2020-06-09 17:10:00|15109.5|15089.5|15109.2|15089.2|15109.5|15089.5|15109.2|15089.2|0
1591722900000|2020-06-09 17:15:00|15113.6|15093.6|15122.1|15102.1|15127.6|15107.6|15113.4|15093.4|8
1591723200000|2020-06-09 17:20:00|15121|15101|15117.4|15097.4|15121|15101|15117.4|15097.4|0
1591723500000|2020-06-09 17:25:00|15117.3|15097.3|15123.6|15103.6|15123.9|15103.9|15117.3|15097.3|0
1591723800000|2020-06-09 17:30:00|15121.4|15101.4|15121.1|15101.1|15121.4|15101.4|15121.1|15101.1|0
1591724100000|2020-06-09 17:35:00|15122.2|15102.2|15139.5|15119.5|15139.6|15119.6|15122.1|15102.1|0
1591724400000|2020-06-09 17:40:00|15139.4|15119.4|15139.2|15119.2|15139.4|15119.4|15139.2|15119.2|0
1591724700000|2020-06-09 17:45:00|15139.1|15119.1|15141|15121|15141.1|15121.1|15138.9|15118.9|0
1591725000000|2020-06-09 17:50:00|15140.9|15120.9|15137.4|15117.4|15140.9|15120.9|15135.4|15115.4|0
1591725300000|2020-06-09 17:55:00|15137.3|15117.3|15138.2|15118.2|15138.4|15118.4|15137.3|15117.3|0
1591725600000|2020-06-09 18:00:00|15134.9|15114.9|15134.6|15114.6|15134.9|15114.9|15133.6|15113.6|4
1591725900000|2020-06-09 18:05:00|15134.5|15114.5|15134.3|15114.3|15134.5|15114.5|15134.3|15114.3|0
1591726200000|2020-06-09 18:10:00|15134.2|15114.2|15137.3|15117.3|15140.8|15120.8|15134.2|15114.2|1
1591726500000|2020-06-09 18:15:00|15137.2|15117.2|14992.4|14932.4|15137.2|15117.2|14992.4|14932.4|0
1591747200000|2020-06-10 00:00:00|14284.8|14224.8|14487.2|14427.2|14492.8|14432.8|14269.3|14209.3|34
1591747500000|2020-06-10 00:05:00|14534.9|14474.9|14355.5|14295.5|14702.3|14672.6|14311|14251|77
1591747800000|2020-06-10 00:10:00|14390.3|14330.3|14350.6|14310.6|14407.5|14347.5|14350.6|14310.6|16
1591748100000|2020-06-10 00:15:00|14341.8|14301.8|14312.7|14252.7|14380|14320|14283.2|14244.6|16
1591748400000|2020-06-10 00:20:00|14315.4|14255.4|14355.8|14295.8|14374.1|14314.1|14309.6|14255.4|5
1591748700000|2020-06-10 00:25:00|14355.7|14295.7|14398.8|14338.8|14422.5|14362.5|14353.5|14293.5|3
1591749000000|2020-06-10 00:30:00|14390|14370|14408.9|14368.9|14428.2|14383.7|14390|14361.6|3
1591749300000|2020-06-10 00:35:00|14404.4|14364.4|14398.9|14338.9|14404.4|14367.5|14387.5|14330.8|4
1591749600000|2020-06-10 00:40:00|14400.3|14340.3|14473.2|14413.2|14548.3|14508.3|14400.3|14340.3|12
1591749900000|2020-06-10 00:45:00|14478.8|14418.8|14592.5|14572.5|14592.5|14572.5|14476|14416|32
1591750200000|2020-06-10 00:50:00|14593.9|14573.9|14629.8|14569.8|14638.8|14618.8|14559.8|14499.8|7
1591750500000|2020-06-10 00:55:00|14633.9|14573.9|14498.9|14438.9|14645|14585|14496.1|14436.1|8
1591750800000|2020-06-10 01:00:00|14498.8|14438.8|14496.7|14436.7|14523.2|14463.2|14489.9|14429.9|1
1591751100000|2020-06-10 01:05:00|14496.6|14436.6|14506.5|14446.5|14506.5|14446.5|14496.5|14436.5|1
1591751400000|2020-06-10 01:10:00|14506.4|14446.4|14497.9|14437.9|14506.4|14446.4|14453.5|14393.5|1
1591751700000|2020-06-10 01:15:00|14496.7|14436.7|14498.8|14438.8|14498.9|14438.9|14496.7|14436.7|0
1591752000000|2020-06-10 01:20:00|14498.7|14438.7|14489.1|14429.1|14498.7|14438.7|14438.4|14418.4|1
1591752300000|2020-06-10 01:25:00|14489|14429|14488.8|14428.8|14489|14429|14488.8|14428.8|0
1591752600000|2020-06-10 01:30:00|14484.6|14424.6|14481.6|14421.6|14484.6|14424.6|14431.1|14391.1|1
1591752900000|2020-06-10 01:35:00|14483|14423|14507.2|14447.2|14509.6|14449.6|14483|14423|0
1591753200000|2020-06-10 01:40:00|14507.1|14447.1|14507|14447|14511.2|14451.2|14502.9|14442.9|1
1591753500000|2020-06-10 01:45:00|14506.9|14446.9|14506.8|14446.8|14506.9|14446.9|14506.8|14446.8|0
1591753800000|2020-06-10 01:50:00|14506.7|14446.7|14497.6|14437.6|14515.5|14455.5|14497.6|14437.6|3
1591754100000|2020-06-10 01:55:00|14466.5|14406.5|14473.8|14413.8|14481|14421|14452|14392|2
1591754400000|2020-06-10 02:00:00|14480.4|14420.4|14480.4|14420.4|14480.4|14420.4|14480.4|14420.4|0
1591795800000|2020-06-10 13:30:00|14343.3|14283.3|14235.2|14175.2|14347.4|14287.4|14230.7|14170.8|179
1591796100000|2020-06-10 13:35:00|14234|14174|14239.5|14179.5|14239.6|14179.6|14234|14174|0
1591796400000|2020-06-10 13:40:00|14234.5|14214.5|14241.1|14221.1|14243.5|14223.5|14234.5|14214.5|3
1591796700000|2020-06-10 13:45:00|14241|14221|14233|14213|14241|14221|14231.8|14211.8|4
1591797000000|2020-06-10 13:50:00|14232.9|14212.9|14235|14215|14236.3|14216.3|14232.9|14212.9|57
1591797300000|2020-06-10 13:55:00|14233.8|14213.8|14238.2|14218.2|14238.2|14218.2|14224.8|14204.8|61
1591797600000|2020-06-10 14:00:00|14238.1|14218.1|14261.7|14241.7|14261.7|14241.7|14238.1|14218.1|7
1591797900000|2020-06-10 14:05:00|14257.1|14237.1|14255.8|14235.8|14259.4|14239.4|14255.8|14235.8|4
1591798200000|2020-06-10 14:10:00|14255.7|14235.7|14280.7|14260.7|14280.8|14260.8|14254.5|14234.5|27
1591798500000|2020-06-10 14:15:00|14281.9|14261.9|14288.4|14268.4|14288.4|14268.4|14269.3|14249.3|16
1591798800000|2020-06-10 14:20:00|14287.3|14267.3|14289.4|14269.4|14292.9|14272.9|14269|14249|14
1591799100000|2020-06-10 14:25:00|14281.4|14261.4|14288|14268|14290.4|14270.4|14281.4|14261.4|12
1591799400000|2020-06-10 14:30:00|14292.5|14272.5|14294.6|14274.6|14295.9|14275.9|14290.2|14270.2|16
1591799700000|2020-06-10 14:35:00|14294.5|14274.5|14294.3|14274.3|14296.8|14276.8|14287.6|14267.6|15
1591800000000|2020-06-10 14:40:00|14295.5|14275.5|14295.3|14275.3|14295.5|14275.5|14291.9|14271.9|0
1591800300000|2020-06-10 14:45:00|14295.2|14275.2|14283.7|14263.7|14295.2|14275.2|14276.9|14256.9|2
1591800600000|2020-06-10 14:50:00|14283.6|14263.6|14286.9|14266.9|14286.9|14266.9|14283.5|14263.5|1
1591800900000|2020-06-10 14:55:00|14286.8|14266.8|14282.1|14262.1|14286.8|14266.8|14279.9|14259.9|0
1591801200000|2020-06-10 15:00:00|14281|14261|14291|14271|14291|14271|14278.6|14258.6|26
1591801500000|2020-06-10 15:05:00|14293.2|14273.2|14291.9|14271.9|14293.2|14273.2|14291.9|14271.9|0
1591801800000|2020-06-10 15:10:00|14291.8|14271.8|14291.7|14271.7|14291.8|14271.8|14291.7|14271.7|0
1591802100000|2020-06-10 15:15:00|14291.6|14271.6|14297.1|14277.1|14297.2|14277.2|14291.6|14271.6|0
1591802400000|2020-06-10 15:20:00|14297|14277|14307.1|14287.1|14307.1|14287.1|14290.1|14270.1|8
1591802700000|2020-06-10 15:25:00|14307|14287|14308|14288|14311.4|14291.4|14305.8|14285.8|0
1591803000000|2020-06-10 15:30:00|14306.8|14286.8|14305.5|14285.5|14307.9|14287.9|14304.5|14284.5|2
1591803300000|2020-06-10 15:35:00|14303.2|14283.2|14303|14283|14303.2|14283.2|14303|14283|0
1591803600000|2020-06-10 15:40:00|14304.1|14284.1|14307.3|14287.3|14311.9|14291.9|14301.7|14281.7|0
1591803900000|2020-06-10 15:45:00|14308.4|14288.4|14307.1|14287.1|14308.4|14288.4|14302.6|14282.6|0
1591804200000|2020-06-10 15:50:00|14307|14287|14304.6|14284.6|14307|14287|14304.6|14284.6|3
1591804500000|2020-06-10 15:55:00|14304.5|14284.5|14304.4|14284.4|14304.5|14284.5|14304.4|14284.4|18
1591804800000|2020-06-10 16:00:00|14310.1|14290.1|14314.4|14294.4|14314.5|14294.5|14310.1|14290.1|17
1591805100000|2020-06-10 16:05:00|14313.2|14293.2|14313.1|14293.1|14313.2|14293.2|14313.1|14293.1|0
1591805400000|2020-06-10 16:10:00|14313|14293|14317.4|14297.4|14317.5|14297.5|14313|14293|12
1591805700000|2020-06-10 16:15:00|14318.5|14298.5|14319.4|14299.4|14320.6|14300.6|14318.5|14298.5|0
1591806000000|2020-06-10 16:20:00|14310.3|14290.3|14320.3|14300.3|14321.6|14301.6|14310.3|14290.3|0
1591806300000|2020-06-10 16:25:00|14320.2|14300.2|14320.1|14300.1|14320.2|14300.2|14320.1|14300.1|0
1591806600000|2020-06-10 16:30:00|14320|14300|14321|14301|14321|14301|14314.2|14294.2|1
1591806900000|2020-06-10 16:35:00|14320.9|14300.9|14312.9|14292.9|14320.9|14300.9|14312.9|14292.9|0
1591807200000|2020-06-10 16:40:00|14309.4|14289.4|14318.3|14298.3|14319.5|14299.5|14309.4|14289.4|0
1591807500000|2020-06-10 16:45:00|14318.2|14298.2|14318.1|14298.1|14318.2|14298.2|14318.1|14298.1|1
1591807800000|2020-06-10 16:50:00|14318|14298|14317.9|14297.9|14318|14298|14317.9|14297.9|0
1591808100000|2020-06-10 16:55:00|14317.8|14297.8|14317.7|14297.7|14317.8|14297.8|14314.4|14294.4|0
1591808400000|2020-06-10 17:00:00|14317.6|14297.6|14317.5|14297.5|14317.6|14297.6|14317.5|14297.5|0
1591808700000|2020-06-10 17:05:00|14317.4|14297.4|14319.5|14299.5|14319.6|14299.6|14317.3|14297.3|0
1591809000000|2020-06-10 17:10:00|14319.4|14299.4|14319.3|14299.3|14319.4|14299.4|14319.3|14299.3|0
1591809300000|2020-06-10 17:15:00|14319.2|14299.2|14319.1|14299.1|14319.2|14299.2|14319.1|14299.1|11
1591809600000|2020-06-10 17:20:00|14319|14299|14318.8|14298.8|14319|14299|14318.8|14298.8|10
1591809900000|2020-06-10 17:25:00|14318.7|14298.7|14318.6|14298.6|14318.7|14298.7|14318.6|14298.6|0
1591810200000|2020-06-10 17:30:00|14318.5|14298.5|14318.4|14298.4|14318.5|14298.5|14318.4|14298.4|0
1591810500000|2020-06-10 17:35:00|14318.3|14298.3|14318.2|14298.2|14318.3|14298.3|14318.2|14298.2|0
1591810800000|2020-06-10 17:40:00|14318.1|14298.1|14319.1|14299.1|14320.3|14300.3|14318.1|14298.1|0
1591811100000|2020-06-10 17:45:00|14319|14299|14318.9|14298.9|14319|14299|14318.9|14298.9|0
1591811400000|2020-06-10 17:50:00|14318.8|14298.8|14318.7|14298.7|14318.8|14298.8|14318.7|14298.7|0
1591811700000|2020-06-10 17:55:00|14318.6|14298.6|14316.2|14296.2|14318.6|14298.6|14308.3|14288.3|0
1591812000000|2020-06-10 18:00:00|14309.3|14289.3|14317.1|14297.1|14317.2|14297.2|14309.3|14289.3|0
1591812300000|2020-06-10 18:05:00|14317|14297|14315.5|14295.5|14317|14297|14315.5|14295.5|2
1591812600000|2020-06-10 18:10:00|14322.3|14302.3|14322.1|14302.1|14322.3|14302.3|14320|14300|2
1591812900000|2020-06-10 18:15:00|14319.8|14299.8|14317.8|14257.8|14323.6|14300.9|14312.9|14257.8|2
1591833600000|2020-06-11 00:00:00|14248|14188|14028.9|13968.9|14254.3|14196|13980.1|13920.1|33
1591833900000|2020-06-11 00:05:00|14039.2|13979.2|14130.7|14070.7|14172.8|14112.8|14036.4|13976.4|18
1591834200000|2020-06-11 00:10:00|14111.8|14051.8|14206.7|14146.7|14225.6|14165.6|14110.4|14050.4|8
1591834500000|2020-06-11 00:15:00|14195.2|14135.2|14278.5|14218.5|14279.7|14219.7|14195.2|14135.2|17
1591834800000|2020-06-11 00:20:00|14278.4|14218.4|14305.2|14245.2|14320.1|14260.1|14268.4|14218.4|23
1591835100000|2020-06-11 00:25:00|14306.5|14246.5|14329.8|14269.8|14329.8|14269.8|14306.5|14246.5|1
1591835400000|2020-06-11 00:30:00|14331.2|14271.2|14308.5|14248.5|14337.9|14297.9|14308.5|14248.5|8
1591835700000|2020-06-11 00:35:00|14303.1|14243.1|14206.8|14146.8|14303.1|14243.1|14206.8|14146.8|4
1591836000000|2020-06-11 00:40:00|14202.7|14142.7|14157.6|14117.6|14204.3|14144.3|14157.6|14099.5|10
1591836300000|2020-06-11 00:45:00|14183.8|14123.8|14177.6|14117.6|14188.4|14128.4|14170|14110|2
1591836600000|2020-06-11 00:50:00|14174.9|14114.9|14159.9|14099.9|14174.9|14114.9|14159.9|14099.9|0
1591836900000|2020-06-11 00:55:00|14159.8|14099.8|14164.7|14104.7|14167.4|14119.3|14139.3|14097.1|1
1591837200000|2020-06-11 01:00:00|14154.3|14094.3|14112.1|14072.1|14154.3|14094.3|14099.1|14067.2|10
1591837500000|2020-06-11 01:05:00|14111|14071|14108.9|14048.9|14111.6|14071|14076|14048.9|6
1591837800000|2020-06-11 01:10:00|14093.5|14053.5|14111.8|14051.8|14111.9|14063.8|14083.8|14043.8|1
1591838100000|2020-06-11 01:15:00|14111.7|14051.7|14138.5|14078.5|14138.6|14078.6|14107|14051.7|2
1591838400000|2020-06-11 01:20:00|14139.9|14079.9|14144.1|14084.1|14145.2|14085.2|14134.1|14074.1|0
1591838700000|2020-06-11 01:25:00|14135.4|14095.4|14175|14115|14175|14115|14135.3|14095.3|9
1591839000000|2020-06-11 01:30:00|14174.9|14114.9|14166.7|14106.7|14189.7|14129.7|14153.2|14093.2|4
1591839300000|2020-06-11 01:35:00|14166.6|14106.6|14210.4|14150.4|14211.7|14151.7|14166.6|14106.6|3
1591839600000|2020-06-11 01:40:00|14210.3|14150.3|14202.1|14142.1|14210.3|14150.3|14202.1|14142.1|0
1591839900000|2020-06-11 01:45:00|14157.6|14097.6|14157.3|14097.3|14195.3|14141.3|14150.5|14090.5|0
1591840200000|2020-06-11 01:50:00|14157.2|14097.2|14196.5|14136.5|14196.5|14136.5|14157.2|14097.2|3
1591840500000|2020-06-11 01:55:00|14197.8|14137.8|14192.3|14132.3|14197.8|14153.2|14189.7|14129.7|0
1591882200000|2020-06-11 13:30:00|14170.4|14110.4|14120.9|14080.9|14170.4|14110.4|14062|14025.7|68
1591882500000|2020-06-11 13:35:00|14125.6|14065.6|14132.3|14092.3|14151.6|14093.7|14110.3|14059|10
1591882800000|2020-06-11 13:40:00|14131|14091|14100.4|14040.4|14131|14091|14086.5|14037.1|14
1591883100000|2020-06-11 13:45:00|14089.1|14049.1|14088.8|14028.8|14122.3|14093.6|14084.4|14028.8|22
1591883400000|2020-06-11 13:50:00|14090.1|14030.1|14067.1|14007.1|14091|14042.8|14003.3|13983.3|28
1591883700000|2020-06-11 13:55:00|14069.7|14009.7|13982.8|13962.8|14069.7|14037.6|13982.8|13956.7|18
1591884000000|2020-06-11 14:00:00|13981.4|13961.4|14002.6|13982.6|14061.4|14008.4|13962|13942|55
1591884300000|2020-06-11 14:05:00|13997.9|13977.9|13976.1|13956.1|14007.5|13980.2|13976.1|13956.1|18
1591884600000|2020-06-11 14:10:00|13974.9|13954.9|13970.9|13950.9|13976|13956|13970|13950|27
1591884900000|2020-06-11 14:15:00|13972|13952|13875.4|13835.4|13972|13952|13824.8|13795.8|89
1591885200000|2020-06-11 14:20:00|13876.7|13836.7|13849.2|13829.2|13877.7|13851.4|13838.1|13817.7|51
1591885500000|2020-06-11 14:25:00|13852.2|13832.2|13874.4|13854.4|13884.6|13864.6|13844.1|13824.1|47
1591885800000|2020-06-11 14:30:00|13875.7|13855.7|13823.2|13803.2|13877.1|13857.1|13818.5|13798.5|22
1591886100000|2020-06-11 14:35:00|13819.7|13799.7|13830.7|13810.7|13838.3|13818.3|13819.7|13799.7|23
1591886400000|2020-06-11 14:40:00|13828|13808|13789.8|13769.8|13840.5|13820.5|13789.8|13769.8|57
1591886700000|2020-06-11 14:45:00|13792.1|13772.1|13770.3|13730.3|13793.3|13772.1|13713.8|13693.8|87
1591887000000|2020-06-11 14:50:00|13768|13728|13743.8|13723.8|13799.2|13759.2|13727.6|13706.6|30
1591887300000|2020-06-11 14:55:00|13763.1|13723.1|13728.5|13708.5|13781.5|13743.8|13718.6|13698.6|42
1591887600000|2020-06-11 15:00:00|13718.4|13698.4|13691.4|13671.4|13721|13701|13691.4|13671.4|47
1591887900000|2020-06-11 15:05:00|13687.4|13667.4|13672.9|13652.9|13702.6|13676.6|13668.2|13648.2|56
1591888200000|2020-06-11 15:10:00|13674|13654|13694.5|13634.5|13701.1|13661.8|13650.9|13630.9|66
1591888500000|2020-06-11 15:15:00|13690.5|13630.5|13649.3|13629.3|13690.5|13646.6|13649.3|13626.5|16
1591888800000|2020-06-11 15:20:00|13648|13628|13659.7|13639.7|13674.8|13652.6|13644.8|13624.8|40
1591889100000|2020-06-11 15:25:00|13661|13641|13725.4|13685.4|13757.4|13728.7|13661|13641|31
1591889400000|2020-06-11 15:30:00|13722.8|13682.8|13692.9|13672.9|13723|13698.3|13667.2|13647.2|31
1591889700000|2020-06-11 15:35:00|13689.4|13669.4|13691.3|13651.3|13708.8|13669.4|13655|13635|20
1591890000000|2020-06-11 15:40:00|13670.7|13650.7|13619.3|13599.3|13670.7|13650.7|13609.5|13589.5|92
1591890300000|2020-06-11 15:45:00|13620.5|13600.5|13610.5|13570.5|13631.4|13611.4|13574.8|13554.8|86
1591890600000|2020-06-11 15:50:00|13595.2|13575.2|13569.5|13549.5|13640.7|13587.5|13569.5|13549.5|70
1591890900000|2020-06-11 15:55:00|13576.8|13536.8|13494.9|13474.9|13606.7|13546.7|13494.9|13474.6|82
1591891200000|2020-06-11 16:00:00|13491.4|13471.4|13477.4|13457.4|13543.3|13496|13465.3|13445.3|48
1591891500000|2020-06-11 16:05:00|13478.7|13458.7|13525|13485|13551.5|13492.5|13477.3|13457.3|9
1591891800000|2020-06-11 16:10:00|13523.7|13483.7|13446.8|13426.8|13523.7|13483.7|13446.8|13426.8|13
1591892100000|2020-06-11 16:15:00|13451.5|13431.5|13444.8|13424.8|13472|13452|13439|13419|32
1591892400000|2020-06-11 16:20:00|13446|13426|13454.5|13434.5|13487.7|13441.3|13438.8|13418.8|14
1591892700000|2020-06-11 16:25:00|13452.2|13432.2|13423.5|13403.5|13452.2|13432.2|13423.5|13403.5|18
1591893000000|2020-06-11 16:30:00|13424.7|13404.7|13405.8|13365.8|13433.8|13404.7|13371.9|13351.9|66
1591893300000|2020-06-11 16:35:00|13404.6|13364.6|13399.8|13379.8|13447.3|13387.3|13375.5|13355.5|46
1591893600000|2020-06-11 16:40:00|13402.4|13382.4|13352.8|13312.8|13407.1|13382.4|13333.5|13308.1|55
1591893900000|2020-06-11 16:45:00|13350.1|13310.1|13323.4|13283.4|13368|13322.8|13308.8|13283.4|51
1591894200000|2020-06-11 16:50:00|13323.3|13283.3|13296.6|13276.6|13381.5|13321.5|13292|13266.5|91
1591894500000|2020-06-11 16:55:00|13294.2|13274.2|13302.3|13282.3|13302.4|13282.4|13290.6|13270.6|1
1591894800000|2020-06-11 17:00:00|13294.1|13274.1|13299.8|13279.8|13301.1|13281.1|13292.9|13272.9|2
1591895100000|2020-06-11 17:05:00|13297.4|13277.4|13295|13275|13298.6|13278.6|13291.5|13271.5|2
1591895400000|2020-06-11 17:10:00|13294.9|13274.9|13293.6|13273.6|13298.4|13278.4|13293.6|13273.6|0
1591895700000|2020-06-11 17:15:00|13294.8|13274.8|13308.8|13288.8|13308.8|13288.8|13294.7|13274.7|5
1591896000000|2020-06-11 17:20:00|13311.1|13291.1|13311|13291|13331.1|13311.1|13311|13291|1
1591896300000|2020-06-11 17:25:00|13313.3|13293.3|13320.3|13300.3|13320.3|13300.3|13308.5|13288.5|1
1591896600000|2020-06-11 17:30:00|13320.2|13300.2|13318.9|13298.9|13320.2|13300.2|13315.5|13295.5|1
1591896900000|2020-06-11 17:35:00|13316.6|13296.6|13314.1|13294.1|13327.1|13307.1|13310.6|13290.6|1
1591897200000|2020-06-11 17:40:00|13316.4|13296.4|13313.9|13293.9|13316.4|13296.4|13313.9|13293.9|1
1591897500000|2020-06-11 17:45:00|13312.7|13292.7|13317.3|13297.3|13318.6|13298.6|13311.5|13291.5|6
1591897800000|2020-06-11 17:50:00|13323.2|13303.2|13336|13316|13336.1|13316.1|13323.2|13303.2|0
1591898100000|2020-06-11 17:55:00|13346.6|13326.6|13344.1|13324.1|13346.6|13326.6|13337.1|13317.1|2
1591898400000|2020-06-11 18:00:00|13339.4|13319.4|13334.6|13314.6|13339.4|13319.4|13334.6|13314.6|4
1591898700000|2020-06-11 18:05:00|13334.5|13314.5|13342.7|13322.7|13345.1|13325.1|13334.5|13314.5|0
1591899000000|2020-06-11 18:10:00|13342.6|13322.6|13326|13306|13342.6|13322.6|13324.8|13304.8|13
1591899300000|2020-06-11 18:15:00|13324.8|13304.8|13345.9|13325.9|13347.2|13327.2|13324.8|13304.8|5
1591920000000|2020-06-12 00:00:00|13319|13259|13180|13120|13319|13259|13165.2|13120|13
1591920300000|2020-06-12 00:05:00|13182.4|13122.4|13257.7|13197.7|13268.2|13208.2|13173.3|13113.3|4
1591920600000|2020-06-12 00:10:00|13253.8|13193.8|13221.5|13161.5|13253.8|13193.8|13221.1|13161.1|0
1591920900000|2020-06-12 00:15:00|13224.1|13164.1|13218.9|13158.9|13224.1|13164.1|13216.2|13156.2|0
1591921200000|2020-06-12 00:20:00|13218.8|13158.8|13218.7|13158.7|13218.8|13158.8|13218.7|13158.7|0
1591921500000|2020-06-12 00:25:00|13217.4|13157.4|13227.8|13167.8|13268.4|13208.4|13186.4|13136.4|4
1591921800000|2020-06-12 00:30:00|13231.7|13171.7|13274.7|13214.7|13298.4|13238.4|13231.7|13171.7|1
1591922100000|2020-06-12 00:35:00|13274.6|13214.6|13306|13246|13306|13246|13274.6|13214.6|18
1591922400000|2020-06-12 00:40:00|13309.6|13249.6|13386.9|13326.9|13475.8|13415.8|13309.6|13249.6|14
1591922700000|2020-06-12 00:45:00|13382.9|13322.9|13281.5|13221.5|13403.8|13363.8|13266.1|13206.1|4
1591923000000|2020-06-12 00:50:00|13273.6|13213.6|13253.1|13193.1|13318.1|13258.1|13253.1|13193.1|6
1591923300000|2020-06-12 00:55:00|13247.2|13187.2|13307.7|13247.7|13307.7|13247.7|13244.5|13184.5|0
1591923600000|2020-06-12 01:00:00|13341.7|13281.7|13405.6|13345.6|13405.7|13345.7|13333.8|13273.8|7
1591923900000|2020-06-12 01:05:00|13343.3|13303.3|13395|13335|13423.9|13363.9|13343.3|13285.4|4
1591924200000|2020-06-12 01:10:00|13394.9|13334.9|13393.6|13333.6|13394.9|13334.9|13393.6|13333.6|0
1591924500000|2020-06-12 01:15:00|13393.5|13333.5|13393.4|13333.4|13393.5|13333.5|13393.4|13333.4|0
1591924800000|2020-06-12 01:20:00|13345|13285|13415.6|13355.6|13415.6|13355.6|13334.2|13274.2|0
1591925100000|2020-06-12 01:25:00|13419.5|13359.5|13420.7|13360.7|13424.7|13364.7|13307.9|13269.2|6
1591925400000|2020-06-12 01:30:00|13420.6|13360.6|13420.5|13360.5|13420.6|13360.6|13420.5|13360.5|0
1591925700000|2020-06-12 01:35:00|13420.4|13360.4|13420.4|13360.4|13420.4|13360.4|13420.4|13360.4|0
1591926000000|2020-06-12 01:40:00|13420.3|13360.3|13420.2|13360.2|13420.3|13360.3|13420.2|13360.2|0
1591926300000|2020-06-12 01:45:00|13420.1|13360.1|13420|13360|13420.1|13360.1|13420|13360|0
1591926600000|2020-06-12 01:50:00|13418.7|13358.7|13419.9|13359.9|13420|13360|13418.7|13358.7|0
1591926900000|2020-06-12 01:55:00|13419.8|13359.8|13374|13314|13419.8|13359.8|13370.1|13310.1|1
1591968600000|2020-06-12 13:30:00|13411.8|13351.8|13436.8|13376.8|13436.8|13376.8|13316.4|13276.4|49
1591968900000|2020-06-12 13:35:00|13438.1|13378.1|13664.1|13604.1|13699|13674.9|13425.1|13365.1|86
1591969200000|2020-06-12 13:40:00|13662.8|13602.8|13438.1|13378.1|13662.8|13607.7|13433.9|13373.9|49
1591969500000|2020-06-12 13:45:00|13433.6|13413.6|13560|13500|13575.3|13515.3|13433.6|13413.6|22
1591969800000|2020-06-12 13:50:00|13559.9|13499.9|13535.6|13475.6|13563.2|13543.2|13472.2|13445.3|20
1591970100000|2020-06-12 13:55:00|13556.2|13496.2|13553.8|13493.8|13556.2|13531.8|13519.5|13477.1|21
1591970400000|2020-06-12 14:00:00|13543.3|13483.3|13568.9|13508.9|13571.4|13511.4|13543.3|13483.3|6
1591970700000|2020-06-12 14:05:00|13567.6|13507.6|13566.5|13526.5|13575.2|13527.8|13566.5|13507.5|7
1591971000000|2020-06-12 14:10:00|13606|13546|13866|13806|14034.3|13974.3|13597.3|13544.7|60
1591971300000|2020-06-12 14:15:00|13808.1|13748.1|13895.2|13835.2|13916.3|13884.1|13777|13717|38
1591971600000|2020-06-12 14:20:00|13901.2|13841.2|14086.3|14026.3|14086.3|14026.3|13901.2|13841.2|19
1591971900000|2020-06-12 14:25:00|14059.6|14019.6|14088.5|14048.5|14113.1|14053.1|14059.6|14006.8|25
1591972200000|2020-06-12 14:30:00|14106.2|14046.2|13863.3|13803.3|14106.2|14048.5|13851.8|13791.8|16
1591972500000|2020-06-12 14:35:00|13862|13802|13984.3|13924.3|14004.8|13944.8|13862|13802|6
1591972800000|2020-06-12 14:40:00|13983|13923|13922.2|13862.2|13984.3|13927.9|13872.5|13812.5|12
1591973100000|2020-06-12 14:45:00|13965.8|13905.8|14061.9|14001.9|14061.9|14001.9|13946.5|13886.5|11
1591973400000|2020-06-12 14:50:00|14060.6|14000.6|14046.2|13986.2|14086|14026|14039.8|13979.8|16
1591973700000|2020-06-12 14:55:00|14048.6|13988.6|14106.2|14046.2|14107.5|14047.5|14048.6|13988.6|14
1591974000000|2020-06-12 15:00:00|14111.2|14051.2|14076.3|14016.3|14121.3|14061.3|14070.5|14016.3|20
1591974300000|2020-06-12 15:05:00|14078.9|14018.9|14113.9|14053.9|14124.8|14064.8|14076.2|14016.2|10
1591974600000|2020-06-12 15:10:00|14113.8|14053.8|14092.1|14052.1|14117.7|14070|14087.4|14043.4|6
1591974900000|2020-06-12 15:15:00|14092|14052|14087.6|14047.6|14109.7|14068.4|14087.1|14047.6|1
1591975200000|2020-06-12 15:20:00|14087.5|14047.5|14099.8|14059.8|14101.1|14068.6|14083.7|14033.7|1
1591975500000|2020-06-12 15:25:00|14101.1|14061.1|14126|14106|14126|14106|14088.4|14061|26
1591975800000|2020-06-12 15:30:00|14125.9|14105.9|14123.3|14103.3|14133.1|14113.1|14123.3|14103.3|3
1591976100000|2020-06-12 15:35:00|14124.5|14104.5|14125.5|14105.5|14129.2|14109.2|14121.9|14101.9|4
1591976400000|2020-06-12 15:40:00|14125.4|14105.4|14122.8|14102.8|14125.4|14105.4|14119.3|14099.3|2
1591976700000|2020-06-12 15:45:00|14122.7|14102.7|14122.6|14102.6|14122.7|14102.7|14122.6|14102.6|0
1591977000000|2020-06-12 15:50:00|14122.5|14102.5|14127.2|14107.2|14127.2|14107.2|14122.4|14102.4|0
1591977300000|2020-06-12 15:55:00|14126|14106|14124.6|14104.6|14126|14106|14124.6|14104.6|0
1591977600000|2020-06-12 16:00:00|14124.5|14104.5|14124.3|14104.3|14124.5|14104.5|14124.3|14104.3|0
1591977900000|2020-06-12 16:05:00|14123|14103|14122.9|14102.9|14123|14103|14121.7|14101.7|4
1591978200000|2020-06-12 16:10:00|14121.6|14101.6|14121.4|14101.4|14121.6|14101.6|14121.4|14101.4|0
1591978500000|2020-06-12 16:15:00|14121.3|14101.3|14122.4|14102.4|14123.7|14103.7|14121.3|14101.3|0
1591978800000|2020-06-12 16:20:00|14122.3|14102.3|14122.2|14102.2|14123.5|14103.5|14122.2|14102.2|0
1591979100000|2020-06-12 16:25:00|14120.9|14100.9|14120.7|14100.7|14122.1|14102.1|14120.7|14100.7|2
1591979400000|2020-06-12 16:30:00|14120.6|14100.6|14115.7|14095.7|14120.6|14100.6|14113.3|14093.3|1
1591979700000|2020-06-12 16:35:00|14115.6|14095.6|14120.3|14100.3|14120.3|14100.3|14114.3|14094.3|6
1591980000000|2020-06-12 16:40:00|14120.2|14100.2|14117.6|14097.6|14122.7|14102.7|14117.6|14097.6|0
1591980300000|2020-06-12 16:45:00|14116.4|14096.4|14115|14095|14116.4|14096.4|14115|14095|1
1591980600000|2020-06-12 16:50:00|14114.9|14094.9|14109.9|14089.9|14114.9|14094.9|14102.6|14082.6|0
1591980900000|2020-06-12 16:55:00|14108.6|14088.6|14107.2|14087.2|14108.6|14088.6|14106.1|14086.1|1
1591981200000|2020-06-12 17:00:00|14105.9|14085.9|14105.7|14085.7|14105.9|14085.9|14105.7|14085.7|0
1591981500000|2020-06-12 17:05:00|14105.6|14085.6|14105.5|14085.5|14105.6|14085.6|14104.3|14084.3|0
1591981800000|2020-06-12 17:10:00|14103|14083|14104.1|14084.1|14104.1|14084.1|14100.5|14080.5|0
1591982100000|2020-06-12 17:15:00|14104|14084|14105|14085|14105|14085|14103.8|14083.8|0
1591982400000|2020-06-12 17:20:00|14104.9|14084.9|14103.6|14083.6|14104.9|14084.9|14103.6|14083.6|2
1591982700000|2020-06-12 17:25:00|14103.5|14083.5|14100.9|14080.9|14106|14086|14098.6|14078.6|0
1591983000000|2020-06-12 17:30:00|14100.8|14080.8|14100.7|14080.7|14100.8|14080.8|14100.7|14080.7|0
1591983300000|2020-06-12 17:35:00|14100.6|14080.6|14094.4|14074.4|14100.6|14080.6|14082.2|14062.2|2
1591983600000|2020-06-12 17:40:00|14091.9|14071.9|14088|14068|14095.6|14075.6|14088|14068|0
1591983900000|2020-06-12 17:45:00|14090.5|14070.5|14082.9|14062.9|14090.5|14070.5|14082.9|14062.9|0
1591984200000|2020-06-12 17:50:00|14082.8|14062.8|14081.5|14061.5|14082.8|14062.8|14081.5|14061.5|1
1591984500000|2020-06-12 17:55:00|14081.4|14061.4|14089.8|14069.8|14093.5|14073.5|14081.4|14061.4|28
1591984800000|2020-06-12 18:00:00|14089.7|14069.7|14078.6|14058.6|14089.7|14069.7|14078.6|14058.6|6
1591985100000|2020-06-12 18:05:00|14078.5|14058.5|14078.3|14058.3|14078.5|14058.5|14078.3|14058.3|0
1591985400000|2020-06-12 18:10:00|14075.8|14055.8|14079.3|14059.3|14081.8|14061.8|14072.2|14052.2|4
1591985700000|2020-06-12 18:15:00|14079.2|14059.2|14071.8|14051.8|14079.2|14059.2|14070.6|14050.6|5
1592179200000|2020-06-15 00:00:00|13991.7|13931.7|14243.7|14183.7|14286|14226|13982.4|13922.4|11
1592179500000|2020-06-15 00:05:00|14242.5|14182.5|14217.9|14157.9|14242.5|14182.5|14217.9|14157.9|2
1592179800000|2020-06-15 00:10:00|14187|14127|14255.4|14195.4|14255.4|14195.4|14187|14127|0
1592180100000|2020-06-15 00:15:00|14197.3|14137.3|14174|14114|14245.3|14185.3|14167.2|14107.2|2
1592180400000|2020-06-15 00:20:00|14175.2|14115.2|14296.2|14236.2|14296.3|14236.3|14175.2|14115.2|2
1592180700000|2020-06-15 00:25:00|14296.1|14236.1|14223.3|14163.3|14296.1|14236.1|14223.3|14163.3|3
1592181000000|2020-06-15 00:30:00|14223.2|14163.2|14247.9|14187.9|14249.2|14189.2|14218.4|14158.4|0
1592181300000|2020-06-15 00:35:00|14220.6|14160.6|14220.6|14160.6|14230.3|14170.3|14220.6|14160.6|8
1592181600000|2020-06-15 00:40:00|14223.3|14163.3|14213.1|14153.1|14223.3|14163.3|14190|14130|4
1592181900000|2020-06-15 00:45:00|14217|14157|14288.8|14228.8|14288.8|14228.8|14216.9|14156.9|9
1592182200000|2020-06-15 00:50:00|14286.2|14226.2|14362.8|14302.8|14362.9|14302.9|14282.3|14222.3|12
1592182500000|2020-06-15 00:55:00|14364.1|14304.1|14339.4|14279.4|14403.2|14343.2|14339.4|14279.4|3
1592182800000|2020-06-15 01:00:00|14343.3|14283.3|14403.7|14343.7|14408.5|14348.5|14343.1|14283.1|0
1592183100000|2020-06-15 01:05:00|14409.6|14349.6|14450.2|14390.2|14475|14421.4|14382.1|14322.1|12
1592183400000|2020-06-15 01:10:00|14449|14389|14374.6|14314.6|14449|14389|14369.7|14309.7|2
1592183700000|2020-06-15 01:15:00|14356.2|14296.2|14389.6|14329.6|14389.6|14329.6|14354.9|14294.9|0
1592184000000|2020-06-15 01:20:00|14387.1|14347.1|14344.3|14284.3|14389.6|14349.6|14309.7|14249.7|3
1592184300000|2020-06-15 01:25:00|14340.3|14280.3|14295.8|14235.8|14340.3|14280.3|14282.7|14222.7|4
1592184600000|2020-06-15 01:30:00|14295.7|14235.7|14268.9|14208.9|14301|14241|14266.5|14206.5|3
1592184900000|2020-06-15 01:35:00|14266.5|14206.5|14262.7|14202.7|14280.6|14220.6|14262.7|14202.7|0
1592185200000|2020-06-15 01:40:00|14247.3|14187.3|14232.5|14172.5|14249.6|14189.6|14232.5|14172.5|0
1592185500000|2020-06-15 01:45:00|14230.1|14170.1|14234.8|14174.8|14234.9|14174.9|14227.6|14167.6|0
1592185800000|2020-06-15 01:50:00|14232.4|14172.4|14212.2|14152.2|14232.4|14172.4|14212.2|14152.2|0
1592186100000|2020-06-15 01:55:00|14212.1|14152.1|14208.7|14148.7|14213.4|14153.4|14195.6|14135.6|1
1592186400000|2020-06-15 02:00:00|14210|14150|14210|14150|14210|14150|14210|14150|0
1592227800000|2020-06-15 13:30:00|14109.8|14049.8|14101.4|14061.4|14145.2|14102.9|14079.3|14049.8|62
1592228100000|2020-06-15 13:35:00|14102.7|14062.7|14250.1|14210.1|14265.7|14245.7|14090.2|14056.2|41
1592228400000|2020-06-15 13:40:00|14254.1|14214.1|14221.4|14161.4|14267.8|14214.1|14187.1|14128.2|13
1592228700000|2020-06-15 13:45:00|14221.3|14161.3|14288.6|14228.6|14291.2|14243.1|14219|14159|8
1592229000000|2020-06-15 13:50:00|14288.5|14228.5|14314.1|14274.1|14327.8|14274.1|14263.9|14216.2|23
1592229300000|2020-06-15 13:55:00|14304.6|14244.6|14298.5|14238.5|14311.3|14251.3|14296.2|14236.2|2
1592229600000|2020-06-15 14:00:00|14289.7|14249.7|14306.6|14286.6|14319.1|14286.6|14284.4|14239.7|3
1592229900000|2020-06-15 14:05:00|14317.7|14277.7|14337.8|14297.8|14352.2|14317.1|14297.7|14265.4|14
1592230200000|2020-06-15 14:10:00|14340.1|14300.1|14316.6|14276.6|14349.7|14322.1|14299.8|14271.6|13
1592230500000|2020-06-15 14:15:00|14317.9|14277.9|14327.7|14287.7|14328.5|14298.7|14306.7|14275.6|5
1592230800000|2020-06-15 14:20:00|14327.6|14287.6|14335.9|14295.9|14336.9|14299.9|14316.5|14287.6|3
1592231100000|2020-06-15 14:25:00|14318.9|14298.9|14154.8|14114.8|14327.7|14298.9|14152.3|14112.3|98
1592231400000|2020-06-15 14:30:00|14155.9|14115.9|14220.7|14160.7|14231|14203.1|14132.2|14084.7|27
1592231700000|2020-06-15 14:35:00|14220.6|14160.6|14185|14125|14224.6|14164.6|14185|14125|2
1592232000000|2020-06-15 14:40:00|14183.8|14123.8|14183.7|14123.7|14183.8|14123.8|14155.8|14095.8|2
1592232300000|2020-06-15 14:45:00|14183.6|14123.6|14264.9|14204.9|14264.9|14204.9|14164.1|14123.6|13
1592232600000|2020-06-15 14:50:00|14256|14236|14253.7|14213.7|14273.3|14240.7|14243.9|14203.9|4
1592232900000|2020-06-15 14:55:00|14268.3|14208.3|14268.1|14228.1|14293.2|14238.6|14246.7|14208.3|6
1592233200000|2020-06-15 15:00:00|14268|14228|14266.6|14206.6|14304|14254.1|14264|14204|10
1592233500000|2020-06-15 15:05:00|14264.1|14204.1|14290.8|14230.8|14290.9|14234.5|14264.1|14204.1|3
1592233800000|2020-06-15 15:10:00|14285.4|14245.4|14295.6|14235.6|14295.6|14248.1|14285.4|14235.6|4
1592234100000|2020-06-15 15:15:00|14295.5|14235.5|14292.7|14232.7|14296.7|14254.5|14269.2|14219.2|4
1592234400000|2020-06-15 15:20:00|14293.9|14233.9|14278|14218|14293.9|14233.9|14272.3|14212.3|9
1592234700000|2020-06-15 15:25:00|14283.8|14223.8|14282.2|14242.2|14289.8|14247.4|14267.4|14220.4|3
1592235000000|2020-06-15 15:30:00|14285.2|14225.2|14283.6|14243.6|14290.2|14244.9|14277.6|14225.2|5
1592235300000|2020-06-15 15:35:00|14287.8|14227.8|14301.9|14241.9|14303.1|14271.2|14287|14227.8|8
1592235600000|2020-06-15 15:40:00|14301.8|14241.8|14311.9|14251.9|14311.9|14259.5|14268|14238|3
1592235900000|2020-06-15 15:45:00|14311.8|14251.8|14297.3|14237.3|14311.8|14260.7|14292.7|14232.7|0
1592236200000|2020-06-15 15:50:00|14293.8|14233.8|14275.3|14235.3|14293.8|14235.5|14275.3|14226.7|3
1592236500000|2020-06-15 15:55:00|14275.2|14235.2|14275.2|14235.2|14276.5|14236.5|14275.1|14235.1|0
1592236800000|2020-06-15 16:00:00|14275.1|14235.1|14246.7|14206.7|14282|14235.1|14244.1|14202.8|7
1592237100000|2020-06-15 16:05:00|14244.4|14204.4|14203|14183|14244.4|14213.1|14203|14175.5|10
1592237400000|2020-06-15 16:10:00|14201.7|14181.7|14267.8|14227.8|14273.7|14227.8|14200.2|14160.2|9
1592237700000|2020-06-15 16:15:00|14267.7|14227.7|14275.7|14235.7|14284.6|14235.8|14267.7|14217.7|5
1592238000000|2020-06-15 16:20:00|14275.6|14235.6|14275.4|14235.4|14275.6|14235.6|14275.4|14235.4|1
1592238300000|2020-06-15 16:25:00|14275.3|14235.3|14280.5|14220.5|14280.6|14235.3|14275.2|14215.9|1
1592238600000|2020-06-15 16:30:00|14279.3|14219.3|14251|14191|14279.3|14227|14244.5|14191|3
1592238900000|2020-06-15 16:35:00|14250.9|14190.9|14233.2|14213.2|14250.9|14213.2|14229.6|14190.9|2
1592239200000|2020-06-15 16:40:00|14236.1|14196.1|14253.5|14213.5|14253.5|14213.5|14218|14182.2|5
1592239500000|2020-06-15 16:45:00|14252.1|14212.1|14243.3|14183.3|14252.1|14212.1|14243.3|14183.3|3
1592239800000|2020-06-15 16:50:00|14243.2|14183.2|14230.7|14190.7|14243.2|14190.9|14230.7|14182.1|0
1592240100000|2020-06-15 16:55:00|14230.6|14190.6|14230.4|14190.4|14230.6|14190.6|14230.4|14190.4|3
1592240400000|2020-06-15 17:00:00|14227.7|14187.7|14213.8|14153.8|14227.7|14187.7|14213.8|14153.8|0
1592240700000|2020-06-15 17:05:00|14213.7|14153.7|14268.7|14208.7|14268.7|14223.9|14211.2|14153.7|12
1592241000000|2020-06-15 17:10:00|14273.3|14213.3|14292.1|14232.1|14321.1|14288.4|14266.7|14213.3|10
1592241300000|2020-06-15 17:15:00|14292|14232|14295.9|14255.9|14295.9|14255.9|14287.6|14231.9|2
1592241600000|2020-06-15 17:20:00|14292.4|14252.4|14301.8|14241.8|14301.9|14261.2|14292.4|14237.3|1
1592241900000|2020-06-15 17:25:00|14301.7|14241.7|14296.5|14236.5|14307.8|14253.2|14287|14231.3|15
1592242200000|2020-06-15 17:30:00|14296.4|14236.4|14252.9|14212.9|14305.8|14259.5|14250.2|14210.2|4
1592242500000|2020-06-15 17:35:00|14252.8|14212.8|14286.3|14226.3|14289.4|14242.1|14235.2|14206.2|7
1592242800000|2020-06-15 17:40:00|14282.4|14222.4|14275.1|14215.1|14282.4|14230.1|14265.4|14205.4|1
1592243100000|2020-06-15 17:45:00|14275|14215|14276.2|14236.2|14287.1|14236.2|14272.3|14214.9|0
1592243400000|2020-06-15 17:50:00|14266.9|14226.9|14280|14240|14280.1|14240.1|14266.9|14226.9|3
1592243700000|2020-06-15 17:55:00|14279.9|14239.9|14277.8|14237.8|14283.1|14242.4|14276.5|14223.1|0
1592244000000|2020-06-15 18:00:00|14277.7|14237.7|14276.2|14236.2|14277.7|14237.7|14276.2|14236.2|2
1592244300000|2020-06-15 18:05:00|14276.1|14236.1|14280.1|14220.1|14281.4|14236.1|14276|14220.1|1
1592244600000|2020-06-15 18:10:00|14262.6|14202.6|14253.5|14193.5|14269.7|14218|14244.6|14193.5|4
1592244900000|2020-06-15 18:15:00|14253.4|14193.4|14229|14169|14253.4|14195.8|14229|14169|2
1592265600000|2020-06-16 00:00:00|14259.2|14199.2|14261.7|14201.7|14261.8|14201.8|14259.1|14199.1|0
1592265900000|2020-06-16 00:05:00|14257.6|14197.6|14109.1|14049.1|14257.6|14197.6|14109.1|14049.1|0
1592266200000|2020-06-16 00:10:00|14211.1|14151.1|14106.6|14046.6|14211.1|14151.1|14100.9|14040.9|0
1592266500000|2020-06-16 00:15:00|14106.5|14046.5|14168.2|14108.2|14168.3|14108.3|14106.5|14046.5|0
1592266800000|2020-06-16 00:20:00|14166.8|14106.8|14161.6|14101.6|14166.8|14106.8|14161.6|14101.6|0
1592267100000|2020-06-16 00:25:00|14161.5|14101.5|14161.3|14101.3|14162.6|14102.6|14161.3|14101.3|0
1592267400000|2020-06-16 00:30:00|14163.6|14103.6|14099.2|14039.2|14163.6|14103.6|14099.2|14039.2|1
1592267700000|2020-06-16 00:35:00|14101.5|14041.5|14099|14039|14101.5|14041.5|14099|14039|0
1592268000000|2020-06-16 00:40:00|14098.9|14038.9|14098.7|14038.7|14098.9|14038.9|14098.7|14038.7|0
1592268300000|2020-06-16 00:45:00|14101|14041|14100.8|14040.8|14101|14041|14100.8|14040.8|0
1592268600000|2020-06-16 00:50:00|14109.9|14049.9|14109.7|14049.7|14109.9|14049.9|14109.7|14049.7|0
1592268900000|2020-06-16 00:55:00|14109.6|14049.6|14109.4|14049.4|14109.6|14049.6|14109.4|14049.4|0
1592269200000|2020-06-16 01:00:00|14109.3|14049.3|14180.1|14120.1|14180.2|14120.2|14109.3|14049.3|0
1592269500000|2020-06-16 01:05:00|14180|14120|14110.1|14050.1|14180|14120|14088.4|14028.4|0
1592269800000|2020-06-16 01:10:00|14110|14050|14109.8|14049.8|14110|14050|14109.8|14049.8|0
1592270100000|2020-06-16 01:15:00|14109.7|14049.7|14109.6|14049.6|14115.4|14055.4|14108.6|14048.6|0
1592270400000|2020-06-16 01:20:00|14109.5|14049.5|14113.9|14053.9|14114.1|14054.1|14109.5|14049.5|0
1592270700000|2020-06-16 01:25:00|14112.7|14052.7|14112.5|14052.5|14112.7|14052.7|14112.5|14052.5|0
1592271000000|2020-06-16 01:30:00|14112.4|14052.4|14113.4|14053.4|14113.5|14053.5|14112.3|14052.3|0
1592271300000|2020-06-16 01:35:00|14114.6|14054.6|14130.2|14070.2|14130.3|14070.3|14114.4|14054.4|0
1592271600000|2020-06-16 01:40:00|14131.4|14071.4|14130|14070|14131.4|14071.4|14130|14070|0
1592271900000|2020-06-16 01:45:00|14129.9|14069.9|14129.7|14069.7|14129.9|14069.9|14129.7|14069.7|0
1592272200000|2020-06-16 01:50:00|14129.6|14069.6|14133.6|14073.6|14133.6|14073.6|14129.6|14069.6|0
1592272500000|2020-06-16 01:55:00|14133.5|14073.5|14133.3|14073.3|14133.5|14073.5|14133.3|14073.3|0
1592314200000|2020-06-16 13:30:00|14041.5|13981.5|14092.9|14032.9|14147|14087|14024.5|13964.5|17
1592314500000|2020-06-16 13:35:00|14092.8|14032.8|13785.2|13725.2|14092.8|14032.8|13785.2|13725.2|13
1592314800000|2020-06-16 13:40:00|13790.7|13730.7|13842.4|13782.4|13876.8|13816.8|13784|13724|22
1592315100000|2020-06-16 13:45:00|13842.3|13782.3|13888|13828|13888|13828|13764.4|13744.4|11
1592315400000|2020-06-16 13:50:00|13927.3|13867.3|13944.5|13884.5|13952.6|13892.6|13909.2|13849.2|0
1592315700000|2020-06-16 13:55:00|13954.5|13894.5|13957.5|13897.5|13987.2|13927.2|13954.4|13894.4|5
1592316000000|2020-06-16 14:00:00|13945.5|13885.5|13959.8|13899.8|13965.4|13905.4|13929.2|13869.2|1
1592316300000|2020-06-16 14:05:00|13959.7|13899.7|13962|13902|13962.1|13902.1|13939.6|13879.6|0
1592316600000|2020-06-16 14:10:00|13961.9|13901.9|13960.4|13900.4|13961.9|13901.9|13904.6|13884.6|1
1592316900000|2020-06-16 14:15:00|13960.3|13900.3|13969.2|13909.2|13969.2|13909.2|13958|13898|0
1592317200000|2020-06-16 14:20:00|13970.5|13910.5|13982.9|13922.9|13982.9|13922.9|13961.7|13907.3|8
1592317500000|2020-06-16 14:25:00|13982.8|13922.8|14015.9|13955.9|14037.3|13977.3|13982.8|13922.8|4
1592317800000|2020-06-16 14:30:00|14020.4|13960.4|14035.5|13975.5|14036.7|13976.7|14020.4|13960.4|0
1592318100000|2020-06-16 14:35:00|14034.4|13974.4|14034.1|13974.1|14034.4|14003.2|14023.2|13966.8|7
1592318400000|2020-06-16 14:40:00|14029.6|13969.6|14017.5|13957.5|14032.4|13983.5|13991.3|13931.3|13
1592318700000|2020-06-16 14:45:00|14014.7|13954.7|13992.9|13932.9|14014.7|13954.7|13980.6|13930.7|3
1592319000000|2020-06-16 14:50:00|13994.3|13934.3|14017.9|13957.9|14017.9|13964.5|13980.9|13934.3|1
1592319300000|2020-06-16 14:55:00|14012.9|13972.9|14044.7|14004.7|14065.8|14024.6|14012.2|13972.9|23
1592319600000|2020-06-16 15:00:00|14044.6|14004.6|13932.9|13872.9|14044.6|14012.4|13931.8|13871.8|6
1592319900000|2020-06-16 15:05:00|13931.5|13871.5|13828.7|13768.7|13931.5|13871.5|13828.7|13768.7|14
1592320200000|2020-06-16 15:10:00|13828.6|13768.6|13821.3|13761.3|13828.6|13768.6|13821.3|13761.3|0
1592320500000|2020-06-16 15:15:00|13815.7|13755.7|13811.4|13751.4|13815.7|13755.7|13810|13750|0
1592320800000|2020-06-16 15:20:00|13811.3|13751.3|13785.7|13725.7|13811.3|13751.3|13752.3|13712.3|3
1592321100000|2020-06-16 15:25:00|13780.2|13720.2|13774.9|13714.9|13788|13728|13741.9|13690.8|5
1592321400000|2020-06-16 15:30:00|13779|13719|13773.4|13713.4|13780.3|13720.3|13724.7|13664.7|5
1592321700000|2020-06-16 15:35:00|13770.2|13750.2|13735.3|13675.3|13790.2|13750.2|13729.6|13669.6|1
1592322000000|2020-06-16 15:40:00|13738.1|13678.1|13736.5|13676.5|13738.1|13678.1|13733.9|13673.9|0
1592322300000|2020-06-16 15:45:00|13736.4|13676.4|13748.7|13688.7|13748.7|13688.7|13726|13666|0
1592322600000|2020-06-16 15:50:00|13757.6|13697.6|13756.3|13696.3|13763.1|13703.1|13734.9|13683.8|4
1592322900000|2020-06-16 15:55:00|13763.2|13703.2|13705.3|13685.3|13770.1|13710.1|13705.3|13685.2|9
1592323200000|2020-06-16 16:00:00|13706.7|13686.7|13703.8|13683.8|13706.7|13686.7|13703.8|13683.8|1
1592323500000|2020-06-16 16:05:00|13703.7|13683.7|13707.7|13687.7|13707.7|13687.7|13703.6|13683.6|0
1592323800000|2020-06-16 16:10:00|13703.5|13683.5|13702|13682|13703.5|13683.5|13702|13682|0
1592324100000|2020-06-16 16:15:00|13700.6|13680.6|13685.2|13665.2|13700.6|13680.6|13685.2|13665.2|0
1592324400000|2020-06-16 16:20:00|13685.1|13665.1|13696|13676|13704.3|13684.3|13685.1|13665.1|4
1592324700000|2020-06-16 16:25:00|13693.2|13673.2|13693|13673|13693.2|13673.2|13693|13673|5
1592325000000|2020-06-16 16:30:00|13691.6|13671.6|13695.6|13675.6|13695.7|13675.7|13691.4|13671.4|2
1592325300000|2020-06-16 16:35:00|13695.5|13675.5|13691.2|13671.2|13695.5|13675.5|13691.2|13671.2|0
1592325600000|2020-06-16 16:40:00|13688.5|13668.5|13692.4|13672.4|13699.5|13679.5|13688.5|13668.5|1
1592325900000|2020-06-16 16:45:00|13692.3|13672.3|13699.1|13679.1|13699.2|13679.2|13692.3|13672.3|0
1592326200000|2020-06-16 16:50:00|13699|13679|13698.9|13678.9|13699|13679|13698.9|13678.9|0
1592326500000|2020-06-16 16:55:00|13694.7|13674.7|13691.8|13671.8|13705.7|13685.7|13689.1|13669.1|4
1592326800000|2020-06-16 17:00:00|13691.7|13671.7|13698.5|13678.5|13702.7|13682.7|13691.7|13671.7|3
1592327100000|2020-06-16 17:05:00|13698.4|13678.4|13687.2|13667.2|13698.4|13678.4|13687.2|13667.2|1
1592327400000|2020-06-16 17:10:00|13687.1|13667.1|13687|13667|13687.1|13667.1|13687|13667|16
1592327700000|2020-06-16 17:15:00|13684.2|13664.2|13686.8|13666.8|13691|13671|13684.1|13664.1|4
1592328000000|2020-06-16 17:20:00|13684|13664|13683.8|13663.8|13684|13664|13683.8|13663.8|5
1592328300000|2020-06-16 17:25:00|13687.9|13667.9|13691.9|13671.9|13693.4|13673.4|13687.9|13667.9|0
1592328600000|2020-06-16 17:30:00|13691.8|13671.8|13691.7|13671.7|13691.8|13671.8|13691.7|13671.7|0
1592328900000|2020-06-16 17:35:00|13691.6|13671.6|13690.1|13670.1|13691.6|13671.6|13687.4|13667.4|0
1592329200000|2020-06-16 17:40:00|13691.4|13671.4|13691.3|13671.3|13691.4|13671.4|13691.3|13671.3|0
1592329500000|2020-06-16 17:45:00|13691.2|13671.2|13689.7|13669.7|13703.6|13683.6|13689.7|13669.7|1
1592329800000|2020-06-16 17:50:00|13689.6|13669.6|13692.2|13672.2|13692.3|13672.3|13689.5|13669.5|0
1592330100000|2020-06-16 17:55:00|13692.1|13672.1|13705.9|13685.9|13705.9|13685.9|13692.1|13672.1|1
1592330400000|2020-06-16 18:00:00|13704.5|13684.5|13694.6|13674.6|13704.5|13684.5|13694.6|13674.6|4
1592330700000|2020-06-16 18:05:00|13691.8|13671.8|13686.1|13666.1|13691.8|13671.8|13684.7|13664.7|0
1592331000000|2020-06-16 18:10:00|13686|13666|13685.8|13665.8|13686|13666|13685.8|13665.8|0
1592331300000|2020-06-16 18:15:00|13687.2|13667.2|13691.2|13671.2|13706.4|13686.4|13685.7|13665.7|11
1592352000000|2020-06-17 00:00:00|13306|13246|13140.8|13080.8|13306|13246|13140.8|13080.8|12
1592352300000|2020-06-17 00:05:00|13136.3|13076.3|13166.6|13106.6|13166.6|13106.6|13128.5|13068.5|0
1592352600000|2020-06-17 00:10:00|13144.5|13084.5|13201.3|13141.3|13212.2|13152.2|13141.7|13081.7|1
1592352900000|2020-06-17 00:15:00|13215.7|13155.7|13161.7|13101.7|13215.7|13155.7|13161.7|13101.7|0
1592353200000|2020-06-17 00:20:00|13161.6|13101.6|13212.1|13152.1|13212.1|13152.1|13161.6|13101.6|1
1592353500000|2020-06-17 00:25:00|13213.5|13153.5|13151.2|13091.2|13213.5|13153.5|13119.2|13059.2|10
1592353800000|2020-06-17 00:30:00|13151.1|13091.1|13153.2|13093.2|13153.3|13093.3|13151.1|13091.1|0
1592354100000|2020-06-17 00:35:00|13155.4|13095.4|13171.6|13111.6|13171.6|13111.6|13155.4|13095.4|2
1592354400000|2020-06-17 00:40:00|13171.5|13111.5|13171.5|13111.5|13171.5|13111.5|13171.5|13111.5|0
1592354700000|2020-06-17 00:45:00|13171.4|13111.4|13172.4|13112.4|13172.5|13112.5|13171.4|13111.4|0
1592355000000|2020-06-17 00:50:00|13172.3|13112.3|13172.3|13112.3|13172.3|13112.3|13172.3|13112.3|0
1592355300000|2020-06-17 00:55:00|13172.2|13112.2|13167.7|13107.7|13188.8|13128.8|13158.9|13098.9|2
1592355600000|2020-06-17 01:00:00|13172.1|13112.1|13184.1|13124.1|13192|13132|13163.3|13103.3|1
1592355900000|2020-06-17 01:05:00|13184|13124|13188.4|13128.4|13188.4|13128.4|13184|13124|0
1592356200000|2020-06-17 01:10:00|13188.3|13128.3|13188.2|13128.2|13191.6|13131.6|13188.2|13128.2|0
1592356500000|2020-06-17 01:15:00|13183.8|13123.8|13183.7|13123.7|13185.9|13125.9|13183.7|13123.7|0
1592356800000|2020-06-17 01:20:00|13183.6|13123.6|13206.7|13146.7|13207.8|13147.8|13183.6|13123.6|0
1592357100000|2020-06-17 01:25:00|13201.1|13141.1|13183.4|13123.4|13201.1|13141.1|13183.4|13123.4|4
1592357400000|2020-06-17 01:30:00|13183.3|13123.3|13179.9|13119.9|13183.3|13123.3|13179.9|13119.9|0
1592357700000|2020-06-17 01:35:00|13179.8|13119.8|13179.7|13119.7|13179.8|13119.8|13179.7|13119.7|0
1592358000000|2020-06-17 01:40:00|13179.6|13119.6|13167.5|13107.5|13179.6|13119.6|13167.5|13107.5|0
1592358300000|2020-06-17 01:45:00|13167.4|13107.4|13167.3|13107.3|13167.4|13107.4|13167.3|13107.3|0
1592358600000|2020-06-17 01:50:00|13167.2|13107.2|13167.2|13107.2|13167.2|13107.2|13167.2|13107.2|0
1592358900000|2020-06-17 01:55:00|13167.1|13107.1|13179.1|13119.1|13183.6|13123.6|13165.9|13105.9|0
1592400600000|2020-06-17 13:30:00|13097.6|13037.6|13075.1|13015.1|13101.9|13041.9|13012.3|12960.7|34
1592400900000|2020-06-17 13:35:00|13076.2|13016.2|13079.6|13019.6|13093.6|13033.6|13076.2|13016.2|0
1592401200000|2020-06-17 13:40:00|13078.5|13018.5|13108.7|13048.7|13114.2|13069.6|13058.1|13010.9|13
1592401500000|2020-06-17 13:45:00|13109.8|13049.8|13129.5|13069.5|13168|13116.8|13098.9|13038.9|21
1592401800000|2020-06-17 13:50:00|13128.5|13068.5|13133.4|13073.4|13151|13117.7|13118.1|13063.7|6
1592402100000|2020-06-17 13:55:00|13139.1|13079.1|13184.9|13124.9|13223.8|13180.3|13132.3|13079.1|30
1592402400000|2020-06-17 14:00:00|13186.3|13126.3|13184.3|13124.3|13224.5|13164.5|13176.5|13116.5|3
1592402700000|2020-06-17 14:05:00|13188.6|13128.6|13202.4|13142.4|13206.8|13146.8|13175.6|13125.6|2
1592403000000|2020-06-17 14:10:00|13203.5|13143.5|13194.8|13134.8|13207.8|13147.8|13191|13131|2
1592403300000|2020-06-17 14:15:00|13194.7|13134.7|13170.4|13110.4|13194.7|13134.7|13170.4|13110.4|1
1592403600000|2020-06-17 14:20:00|13168.9|13108.9|13141.6|13081.6|13168.9|13108.9|13141.6|13081.6|4
1592403900000|2020-06-17 14:25:00|13141.5|13081.5|13132.4|13072.4|13141.5|13094.3|13122.8|13062.8|5
1592404200000|2020-06-17 14:30:00|13130.2|13070.2|13123.6|13063.6|13130.2|13070.2|13121.4|13061.4|4
1592404500000|2020-06-17 14:35:00|13121.4|13061.4|13174.3|13134.3|13191.9|13134.3|13120.3|13060.3|8
1592404800000|2020-06-17 14:40:00|13182.1|13122.1|13152.7|13092.7|13188.2|13128.2|13152.7|13092.7|4
1592405100000|2020-06-17 14:45:00|13149.8|13089.8|13146.7|13086.7|13156.5|13100|13140|13080.5|1
1592405400000|2020-06-17 14:50:00|13147.8|13087.8|13126.2|13086.2|13147.8|13087.8|13124.8|13079.8|0
1592405700000|2020-06-17 14:55:00|13126.1|13086.1|13123.2|13083.2|13126.1|13086.1|13123.2|13083.2|0
1592406000000|2020-06-17 15:00:00|13131|13071|13129.8|13069.8|13135.6|13100|13087.8|13066.4|20
1592406300000|2020-06-17 15:05:00|13108.7|13068.7|13112.8|13052.8|13122.9|13069.8|13082.4|13031.4|10
1592406600000|2020-06-17 15:10:00|13114.2|13054.2|13131.2|13071.2|13142.1|13093.2|13106.7|13050.2|4
1592406900000|2020-06-17 15:15:00|13131.1|13071.1|13115.4|13075.4|13131.1|13077.9|13115.4|13061.4|0
1592407200000|2020-06-17 15:20:00|13119|13079|13113.7|13053.7|13119|13079|13091.6|13045.2|3
1592407500000|2020-06-17 15:25:00|13114.8|13054.8|13097.5|13057.5|13130.2|13081.6|13089|13049|4
1592407800000|2020-06-17 15:30:00|13098.9|13058.9|13099.9|13059.9|13103.9|13063.9|13096.4|13056.4|1
1592408100000|2020-06-17 15:35:00|13100.9|13060.9|13123.7|13063.7|13123.7|13068.4|13100.9|13060.9|2
1592408400000|2020-06-17 15:40:00|13108.3|13068.3|13111.8|13091.8|13129.4|13096.1|13108.3|13067.6|6
1592408700000|2020-06-17 15:45:00|13111.7|13091.7|13113.8|13073.8|13117.8|13091.7|13084.8|13057.8|5
1592409000000|2020-06-17 15:50:00|13098|13078|13101.8|13081.8|13125.6|13085.6|13098|13065.6|0
1592409300000|2020-06-17 15:55:00|13101.7|13081.7|13113.8|13073.8|13113.8|13081.7|13101.7|13070.6|3
1592409600000|2020-06-17 16:00:00|13101.7|13081.7|13124.8|13064.8|13124.8|13081.7|13086.2|13059.5|8
1592409900000|2020-06-17 16:05:00|13110.5|13070.5|13098.2|13078.2|13125.8|13081.8|13098.2|13060.5|2
1592410200000|2020-06-17 16:10:00|13099.2|13079.2|13106.3|13086.3|13127.1|13086.3|13099.2|13067.1|1
1592410500000|2020-06-17 16:15:00|13106.2|13086.2|13100.4|13080.4|13123|13092.7|13096.5|13076.5|24
1592410800000|2020-06-17 16:20:00|13099|13079|13083.4|13063.4|13102.7|13080.4|13064.8|13044.8|36
1592411100000|2020-06-17 16:25:00|13069.5|13049.5|13091.8|13051.8|13101.5|13062.3|13069.5|13049.5|7
1592411400000|2020-06-17 16:30:00|13091.7|13051.7|13070.6|13030.6|13092.8|13059.2|13049.6|13029.6|12
1592411700000|2020-06-17 16:35:00|13073.5|13033.5|13077.7|13037.7|13077.8|13037.8|13073.5|13033.5|2
1592412000000|2020-06-17 16:40:00|13077.6|13037.6|13092.9|13052.9|13092.9|13060.8|13077.6|13031.9|8
1592412300000|2020-06-17 16:45:00|13092.8|13052.8|13087.7|13047.7|13095.3|13055.3|13087.7|13047.7|8
1592412600000|2020-06-17 16:50:00|13076.6|13056.6|13073.6|13053.6|13084.4|13056.6|13072.2|13043.4|2
1592412900000|2020-06-17 16:55:00|13074.7|13054.7|13107|13087|13117.9|13091.4|13074.7|13048.3|5
1592413200000|2020-06-17 17:00:00|13105.6|13085.6|13113.3|13073.3|13114.8|13087|13104.2|13069.2|3
1592413500000|2020-06-17 17:05:00|13100.1|13080.1|13093.2|13073.2|13111.1|13080.1|13090.4|13051.1|2
1592413800000|2020-06-17 17:10:00|13094.6|13074.6|13095.9|13075.9|13102.4|13075.9|13086.3|13061.3|5
1592414100000|2020-06-17 17:15:00|13094.8|13074.8|13105.4|13065.4|13106.9|13074.8|13094.7|13065.4|4
1592414400000|2020-06-17 17:20:00|13094.3|13074.3|13093.5|13073.5|13094.9|13074.9|13084.2|13064.2|3
1592414700000|2020-06-17 17:25:00|13124.3|13064.3|13134.5|13074.5|13134.5|13111|13094.9|13062.5|18
1592415000000|2020-06-17 17:30:00|13136.6|13076.6|13141.8|13081.8|13148|13094|13128.4|13068.4|6
1592415300000|2020-06-17 17:35:00|13142.9|13082.9|13142.8|13102.8|13150.4|13105.3|13134|13081.8|1
1592415600000|2020-06-17 17:40:00|13144.2|13104.2|13148.7|13108.7|13148.8|13120.9|13136.6|13102.7|2
1592415900000|2020-06-17 17:45:00|13150.2|13110.2|13197.6|13177.6|13202.2|13177.6|13150.2|13102.3|46
1592416200000|2020-06-17 17:50:00|13241.2|13181.2|13214.7|13174.7|13241.2|13188.4|13201.5|13158.4|17
1592416500000|2020-06-17 17:55:00|13217.5|13177.5|13206.3|13186.3|13229.3|13190.3|13194.2|13134.2|6
1592416800000|2020-06-17 18:00:00|13196.3|13136.3|13209.4|13149.4|13233.4|13191.5|13196.3|13136.3|7
1592417100000|2020-06-17 18:05:00|13210.4|13150.4|13191|13131|13214.7|13161.5|13191|13131|3
1592417400000|2020-06-17 18:10:00|13186.7|13126.7|13185.8|13125.8|13198|13145.5|13137.2|13115.4|4
1592417700000|2020-06-17 18:15:00|13182.9|13122.9|13181.4|13121.4|13184.3|13124.3|13181.4|13121.4|0
1592487000000|2020-06-18 13:30:00|13164.6|13104.6|13164.7|13104.7|13170.9|13110.9|13148.7|13088.7|3
1592487300000|2020-06-18 13:35:00|13164.6|13104.6|13167.6|13107.6|13174.9|13115.6|13155.6|13096.2|1
1592487600000|2020-06-18 13:40:00|13163.5|13103.5|13136|13076|13167.6|13107.6|13134|13074|2
1592487900000|2020-06-18 13:45:00|13133.9|13073.9|13132.8|13072.8|13139.1|13079.1|13132.8|13072.8|2
1592488200000|2020-06-18 13:50:00|13132.7|13072.7|13076|13016|13132.7|13072.7|13074|13014|5
1592488500000|2020-06-18 13:55:00|13074|13014|13009.3|12949.3|13074|13014|12967.3|12947.3|8
1592488800000|2020-06-18 14:00:00|13004.7|12944.7|13014.6|12954.6|13016.7|12956.7|13000.3|12940.3|0
1592489100000|2020-06-18 14:05:00|13012.5|12952.5|13021.8|12961.8|13021.8|12961.8|13012.5|12952.5|0
1592489400000|2020-06-18 14:10:00|13021.7|12961.7|13059.7|12999.7|13064|13004|13020.7|12960.7|10
1592489700000|2020-06-18 14:15:00|13058.7|12998.7|13050.7|13010.7|13061.7|13010.7|13042.4|12994.5|1
1592490000000|2020-06-18 14:20:00|13050.6|13010.6|12992.7|12952.7|13050.6|13010.6|12992.7|12944.8|10
1592490300000|2020-06-18 14:25:00|13005.8|12945.8|13015.7|12975.7|13026.8|12986.8|12995.2|12945.8|3
1592490600000|2020-06-18 14:30:00|12994.2|12974.2|13030.6|12970.6|13043.1|12992.7|12984.5|12937.6|7
1592490900000|2020-06-18 14:35:00|13029.5|12969.5|13009.7|12949.7|13035.8|12975.8|13009.7|12949.7|0
1592491200000|2020-06-18 14:40:00|13008.6|12948.6|13005.4|12945.4|13008.6|12948.6|13005.4|12945.4|0
1592491500000|2020-06-18 14:45:00|13005.3|12945.3|12998.2|12938.2|13005.3|12945.3|12998.2|12938.2|0
1592491800000|2020-06-18 14:50:00|12997.1|12937.1|13005.1|12945.1|13008.3|12961.4|12989.6|12935|1
1592492100000|2020-06-18 14:55:00|13006.2|12946.2|13007.5|12947.5|13007.5|12947.5|13006.1|12946.1|0
1592492400000|2020-06-18 15:00:00|13006.5|12946.5|13008.9|12948.9|13012|12962|12994.8|12946.5|1
1592492700000|2020-06-18 15:05:00|13008.8|12948.8|13010.2|12950.2|13011.2|12951.2|13008.8|12948.8|0
1592493000000|2020-06-18 15:10:00|13010.1|12950.1|13009|12949|13010.1|12950.1|13009|12949|1
1592493300000|2020-06-18 15:15:00|13008.9|12948.9|13008.9|12948.9|13008.9|12948.9|13008.9|12948.9|0
1592493600000|2020-06-18 15:20:00|12996.8|12956.8|12987.2|12947.2|13001.3|12956.8|12987.2|12940.3|3
1592493900000|2020-06-18 15:25:00|12987.1|12947.1|12969|12909|12989.9|12947.1|12953.6|12905.5|4
1592494200000|2020-06-18 15:30:00|12970.5|12910.5|12971.8|12911.8|12971.9|12911.9|12969.4|12909.4|4
1592494500000|2020-06-18 15:35:00|12973.3|12913.3|12985.4|12945.4|12998.6|12951.7|12948.1|12913.3|8
1592494800000|2020-06-18 15:40:00|12985.3|12945.3|12967.6|12927.6|12985.3|12952.2|12967.6|12927.6|5
1592495100000|2020-06-18 15:45:00|12963.5|12923.5|12920.4|12880.4|12970.5|12930.5|12917.5|12870.6|15
1592495400000|2020-06-18 15:50:00|12923.4|12883.4|12939.9|12899.9|12942|12906.1|12919.1|12875.4|7
1592495700000|2020-06-18 15:55:00|12932.6|12892.6|12954.4|12914.4|12954.5|12929.6|12932.6|12892.6|4
1592496000000|2020-06-18 16:00:00|12947.5|12927.5|12940.1|12920.1|12958.7|12934.4|12940.1|12911.2|3
1592496300000|2020-06-18 16:05:00|12951.1|12911.1|12929.4|12889.4|12951.1|12917.3|12921.3|12889.4|14
1592496600000|2020-06-18 16:10:00|12934.6|12894.6|12938.4|12898.4|12938.5|12898.5|12933.5|12893.5|3
1592496900000|2020-06-18 16:15:00|12937.4|12897.4|12929.4|12909.4|12937.4|12909.4|12928.3|12897.4|3
1592497200000|2020-06-18 16:20:00|12929.3|12909.3|12960.1|12920.1|12977.8|12955.5|12929.3|12909.3|11
1592497500000|2020-06-18 16:25:00|12954.2|12914.2|12950|12910|12954.2|12923.2|12943.2|12910|5
1592497800000|2020-06-18 16:30:00|12944.1|12904.1|12938.4|12898.4|12944.1|12904.1|12938.4|12898.4|4
1592498100000|2020-06-18 16:35:00|12936.9|12896.9|12938.5|12898.5|12939|12899|12936.4|12896.4|2
1592498400000|2020-06-18 16:40:00|12939.9|12899.9|12928.6|12888.6|12939.9|12909.5|12920.7|12887.6|6
1592498700000|2020-06-18 16:45:00|12929.6|12889.6|12956.6|12916.6|12960.5|12916.6|12924.8|12879.6|2
1592499000000|2020-06-18 16:50:00|12952.5|12912.5|12941.3|12901.3|12952.5|12919.5|12932|12898.9|6
1592499300000|2020-06-18 16:55:00|12921.9|12901.9|12914.8|12894.8|12921.9|12901.9|12914.8|12894.8|14
1592499600000|2020-06-18 17:00:00|12914.7|12894.7|12925.7|12885.7|12925.7|12894.7|12914.7|12885.7|5
1592499900000|2020-06-18 17:05:00|12913.2|12893.2|12921.2|12881.2|12942.7|12902.7|12913.2|12881.2|4
1592500200000|2020-06-18 17:10:00|12900.7|12880.7|12900.6|12880.6|12900.7|12880.7|12900.6|12880.6|2
1592500500000|2020-06-18 17:15:00|12893.3|12873.3|12887.4|12847.4|12903.6|12873.3|12887.4|12843.6|3
1592500800000|2020-06-18 17:20:00|12886.4|12846.4|12886.9|12826.9|12886.9|12846.4|12868.8|12809.5|3
1592501100000|2020-06-18 17:25:00|12891.3|12831.3|12887.4|12847.4|12891.3|12847.5|12887.4|12831.3|0
1592501400000|2020-06-18 17:30:00|12887.3|12847.3|12887.3|12847.3|12887.3|12847.3|12887.3|12847.3|0
1592501700000|2020-06-18 17:35:00|12887.2|12847.2|12888.6|12848.6|12888.7|12848.7|12887.2|12847.2|0
1592502000000|2020-06-18 17:40:00|12885.7|12845.7|12873.1|12833.1|12885.7|12845.7|12873.1|12833.1|0
1592502300000|2020-06-18 17:45:00|12873|12833|12874.4|12834.4|12874.5|12834.5|12873|12833|0
1592502600000|2020-06-18 17:50:00|12873|12833|12874.3|12834.3|12874.4|12834.4|12872.9|12832.9|2
1592502900000|2020-06-18 17:55:00|12872.9|12832.9|12874.2|12834.2|12874.3|12834.3|12872.8|12832.8|0
1592503200000|2020-06-18 18:00:00|12871.3|12831.3|12871.2|12831.2|12871.3|12831.3|12871.2|12831.2|2
1592503500000|2020-06-18 18:05:00|12871.1|12831.1|12906.3|12846.3|12906.3|12860.4|12864|12822.5|0
1592503800000|2020-06-18 18:10:00|12909.2|12849.2|12915.1|12855.1|12915.1|12874.6|12889.4|12833.3|5
1592504100000|2020-06-18 18:15:00|12913.1|12853.1|12967.8|12907.8|12978.1|12918.1|12902.9|12842.9|3
1592524800000|2020-06-19 00:00:00|12912.6|12852.6|12925.6|12865.6|12952.6|12892.6|12912.6|12852.6|0
1592525100000|2020-06-19 00:05:00|12925.5|12865.5|12925.5|12865.5|12925.5|12865.5|12925.5|12865.5|0
1592525400000|2020-06-19 00:10:00|12925.4|12865.4|12925.4|12865.4|12925.4|12865.4|12925.4|12865.4|0
1592525700000|2020-06-19 00:15:00|12925.3|12865.3|12938.5|12878.5|12939.6|12879.6|12925.3|12865.3|0
1592526000000|2020-06-19 00:20:00|12941.6|12881.6|12941.5|12881.5|12943|12883|12941.5|12881.5|0
1592526300000|2020-06-19 00:25:00|12941.4|12881.4|12942.8|12882.8|12942.8|12882.8|12941.4|12881.4|0
1592526600000|2020-06-19 00:30:00|12941.4|12881.4|12941.2|12881.2|12941.4|12881.4|12941.2|12881.2|0
1592526900000|2020-06-19 00:35:00|12941.1|12881.1|12953|12893|12953|12893|12941.1|12881.1|0
1592527200000|2020-06-19 00:40:00|12954.4|12894.4|12954.3|12894.3|12954.4|12894.4|12954.3|12894.3|0
1592527500000|2020-06-19 00:45:00|12954.2|12894.2|12980.8|12920.8|12980.8|12920.8|12954.2|12894.2|0
1592527800000|2020-06-19 00:50:00|12980.7|12920.7|12980.7|12920.7|12980.7|12920.7|12980.7|12920.7|0
1592528100000|2020-06-19 00:55:00|12980.6|12920.6|12982.1|12922.1|12982.1|12922.1|12980.6|12920.6|0
1592528400000|2020-06-19 01:00:00|12982|12922|12981.9|12921.9|12982|12922|12981.9|12921.9|0
1592528700000|2020-06-19 01:05:00|12981.8|12921.8|12981.8|12921.8|12981.8|12921.8|12981.8|12921.8|0
1592529000000|2020-06-19 01:10:00|12983.3|12923.3|12981.7|12921.7|12986.2|12926.2|12978.8|12918.8|0
1592529300000|2020-06-19 01:15:00|12984.7|12924.7|12986|12926|12986.1|12926.1|12980.2|12920.2|0
1592529600000|2020-06-19 01:20:00|12987.5|12927.5|12988.9|12928.9|12990.5|12930.5|12987.5|12927.5|0
1592529900000|2020-06-19 01:25:00|12988.8|12928.8|12988.8|12928.8|12988.8|12928.8|12988.8|12928.8|0
1592530200000|2020-06-19 01:30:00|12988.7|12928.7|12991.2|12931.2|12994.2|12934.2|12987.7|12927.7|0
1592530500000|2020-06-19 01:35:00|12991.1|12931.1|12953.9|12893.9|12996.2|12936.2|12942.6|12882.6|0
1592530800000|2020-06-19 01:40:00|12956.9|12896.9|12963.9|12903.9|12968.1|12908.1|12952.8|12892.8|0
1592531100000|2020-06-19 01:45:00|12963.8|12903.8|12963.8|12903.8|12963.8|12903.8|12963.8|12903.8|0
1592531400000|2020-06-19 01:50:00|12962.8|12902.8|12961.6|12901.6|12962.8|12902.8|12960.7|12900.7|0
1592531700000|2020-06-19 01:55:00|12948.4|12888.4|12954.4|12894.4|12960.6|12900.6|12948.4|12888.4|0
1592532000000|2020-06-19 02:00:00|12952.9|12892.9|12952.9|12892.9|12952.9|12892.9|12952.9|12892.9|0
1592573400000|2020-06-19 13:30:00|12957.9|12897.9|12958.2|12898.2|12993.8|12935.8|12945.2|12885.2|4
1592573700000|2020-06-19 13:35:00|12947.2|12907.2|12952.6|12892.6|12952.6|12907.2|12929.2|12869.2|1
1592574000000|2020-06-19 13:40:00|12953.6|12893.6|12938.5|12878.5|12964.5|12922.5|12938.5|12878.5|2
1592574300000|2020-06-19 13:45:00|12941.4|12881.4|12940.3|12880.3|12943.4|12883.4|12940.3|12880.3|0
1592574600000|2020-06-19 13:50:00|12936.8|12876.8|12936.7|12876.7|12936.8|12876.8|12935.2|12875.2|0
1592574900000|2020-06-19 13:55:00|12933.7|12873.7|12893.1|12853.1|12933.7|12876.7|12874.2|12843.2|3
1592575200000|2020-06-19 14:00:00|12890.1|12850.1|12893|12833|12893.1|12850.1|12884.1|12830.1|1
1592575500000|2020-06-19 14:05:00|12892.9|12832.9|12888.9|12828.9|12892.9|12832.9|12887.4|12827.4|0
1592575800000|2020-06-19 14:10:00|12891.9|12831.9|12896.8|12836.8|12896.9|12836.9|12891.9|12831.9|2
1592576100000|2020-06-19 14:15:00|12898.3|12838.3|12916.6|12856.6|12918.2|12858.2|12898.2|12838.2|0
1592576400000|2020-06-19 14:20:00|12916.5|12856.5|12917.5|12857.5|12920.5|12860.5|12912.5|12852.5|0
1592576700000|2020-06-19 14:25:00|12916|12856|12910.9|12850.9|12917.5|12857.5|12909.4|12849.4|1
1592577000000|2020-06-19 14:30:00|12912.4|12852.4|12922.8|12862.8|12922.8|12862.8|12912.3|12852.3|0
1592577300000|2020-06-19 14:35:00|12919.7|12879.7|12913.1|12873.1|12933.7|12893.7|12908.7|12848.7|1
1592577600000|2020-06-19 14:40:00|12908.1|12868.1|12930|12870|12930|12884.5|12905.1|12865.1|2
1592577900000|2020-06-19 14:45:00|12931.5|12871.5|12923.9|12883.9|12932.5|12884|12921|12869|0
1592578200000|2020-06-19 14:50:00|12916.9|12896.9|12897.9|12857.9|12925.8|12896.9|12896.9|12856.9|5
1592578500000|2020-06-19 14:55:00|12897.8|12857.8|12897.7|12857.7|12897.8|12857.8|12897.7|12857.7|0
1592578800000|2020-06-19 15:00:00|12889.7|12869.7|12886.6|12866.6|12901.6|12869.7|12883.6|12859.7|2
1592579100000|2020-06-19 15:05:00|12884.1|12844.1|12894.5|12834.5|12894.6|12844.1|12882.6|12822.6|3
1592579400000|2020-06-19 15:10:00|12881.5|12841.5|12881.4|12841.4|12881.5|12841.5|12881.4|12841.4|0
1592579700000|2020-06-19 15:15:00|12869.4|12849.4|12881.8|12861.8|12886.8|12861.8|12869.4|12841.3|1
1592580000000|2020-06-19 15:20:00|12918.7|12858.7|12905.6|12865.6|12927.7|12867.7|12905.6|12856.6|1
1592580300000|2020-06-19 15:25:00|12904.6|12864.6|12907.5|12847.5|12908.6|12864.6|12904.6|12847.5|0
1592580600000|2020-06-19 15:30:00|12896.5|12856.5|12885|12825|12902.5|12856.5|12876.5|12816.5|6
1592580900000|2020-06-19 15:35:00|12884|12824|12870.9|12810.9|12885|12825|12870.9|12810.9|0
1592581200000|2020-06-19 15:40:00|12859.9|12819.9|12872.3|12812.3|12872.3|12827.3|12857.3|12809.8|0
1592581500000|2020-06-19 15:45:00|12870.8|12810.8|12860.2|12800.2|12870.8|12814.3|12854.3|12798.3|4
1592581800000|2020-06-19 15:50:00|12861.2|12801.2|12855.6|12815.6|12866.6|12832.6|12836.1|12793.2|3
1592582100000|2020-06-19 15:55:00|12869.1|12809.1|12878|12818|12881.5|12822.5|12860|12809.1|0
1592582400000|2020-06-19 16:00:00|12879|12819|12877.9|12817.9|12879|12819|12877.9|12817.9|1
1592582700000|2020-06-19 16:05:00|12877.8|12817.8|12877.8|12817.8|12877.8|12817.8|12877.8|12817.8|0
1592583000000|2020-06-19 16:10:00|12879.3|12819.3|12849.2|12829.2|12879.3|12829.2|12849.2|12814.2|3
1592583300000|2020-06-19 16:15:00|12850.7|12830.7|12858.6|12818.6|12858.7|12830.7|12849.7|12818.6|2
1592583600000|2020-06-19 16:20:00|12849.6|12829.6|12849|12829|12858.5|12831.5|12847.5|12818.5|3
1592583900000|2020-06-19 16:25:00|12848.9|12828.9|12852.4|12832.4|12863.4|12835.4|12848.9|12816.9|5
1592584200000|2020-06-19 16:30:00|12852.3|12832.3|12888.2|12828.2|12888.2|12835.3|12846.8|12824.2|6
1592584500000|2020-06-19 16:35:00|12881.2|12841.2|12886.5|12826.5|12929.9|12869.9|12879.2|12826.2|8
1592584800000|2020-06-19 16:40:00|12888.5|12828.5|12886.9|12826.9|12888.5|12828.5|12880|12820|3
1592585100000|2020-06-19 16:45:00|12888.4|12828.4|12868.9|12808.9|12889.4|12834.4|12867.9|12808.9|2
1592585400000|2020-06-19 16:50:00|12869.9|12809.9|12870.8|12830.8|12871.9|12831.9|12862.8|12809.9|3
1592585700000|2020-06-19 16:55:00|12867.7|12827.7|12870.7|12830.7|12871.7|12831.7|12867.7|12827.7|3
1592586000000|2020-06-19 17:00:00|12877.7|12817.7|12866.1|12846.1|12878.7|12846.1|12866.1|12817.7|3
1592586300000|2020-06-19 17:05:00|12866|12846|12861|12841|12875|12846|12860|12834|3
1592586600000|2020-06-19 17:10:00|12875.5|12835.5|12863.4|12843.4|12875.5|12846.4|12863.4|12835.5|2
1592586900000|2020-06-19 17:15:00|12872.4|12832.4|12873.8|12833.8|12875.4|12846.3|12864.8|12832.4|2
1592587200000|2020-06-19 17:20:00|12873.7|12833.7|12894.1|12834.1|12894.1|12846.7|12859.7|12820.8|10
1592587500000|2020-06-19 17:25:00|12895.1|12835.1|12892.5|12852.5|12899.6|12853.5|12886.1|12835.1|1
1592587800000|2020-06-19 17:30:00|12890.5|12850.5|12891.9|12851.9|12892|12852|12890.5|12850.5|2
1592588100000|2020-06-19 17:35:00|12894.9|12854.9|12897.9|12857.9|12897.9|12857.9|12894.9|12854.9|2
1592588400000|2020-06-19 17:40:00|12897.8|12857.8|12899.2|12839.2|12903.8|12857.8|12890.2|12839.2|2
1592588700000|2020-06-19 17:45:00|12896.2|12836.2|12900.1|12840.1|12900.2|12840.2|12895.6|12835.6|1
1592589000000|2020-06-19 17:50:00|12901.6|12841.6|12891.5|12851.5|12901.6|12854.6|12888.5|12838.6|0
1592589300000|2020-06-19 17:55:00|12894.5|12854.5|12893.4|12833.4|12894.5|12854.5|12889.9|12833.4|1
1592589600000|2020-06-19 18:00:00|12897.9|12837.9|12898.4|12858.4|12912.4|12858.4|12887.3|12827.3|2
1592589900000|2020-06-19 18:05:00|12896.9|12856.9|12903.8|12863.8|12903.8|12869.3|12889.3|12856.9|0
1592590200000|2020-06-19 18:10:00|12894.8|12874.8|12911.3|12851.3|12911.3|12884.2|12887.2|12851.3|8
1592590500000|2020-06-19 18:15:00|12911.2|12851.2|12932|12872|12934.5|12874.5|12911.2|12851.2|1
1592784000000|2020-06-22 00:00:00|12921.2|12861.2|12921.1|12861.1|12921.2|12861.2|12873.5|12813.5|0
1592784300000|2020-06-22 00:05:00|12872.2|12812.2|12885.7|12825.7|12885.7|12825.7|12872.2|12812.2|0
1592784600000|2020-06-22 00:10:00|12885.6|12825.6|12893.6|12833.6|12893.6|12833.6|12885.6|12825.6|0
1592784900000|2020-06-22 00:15:00|12893.5|12833.5|12893.5|12833.5|12893.5|12833.5|12893.5|12833.5|0
1592785200000|2020-06-22 00:20:00|12893.4|12833.4|12893.4|12833.4|12893.4|12833.4|12893.4|12833.4|0
1592785500000|2020-06-22 00:25:00|12893.3|12833.3|12893.2|12833.2|12893.3|12833.3|12893.2|12833.2|0
1592785800000|2020-06-22 00:30:00|12893.1|12833.1|12893.1|12833.1|12893.1|12833.1|12893.1|12833.1|0
1592786100000|2020-06-22 00:35:00|12893|12833|12893|12833|12893|12833|12893|12833|0
1592786400000|2020-06-22 00:40:00|12896.5|12836.5|12907.7|12847.7|12907.8|12847.8|12896.5|12836.5|0
1592786700000|2020-06-22 00:45:00|12907.6|12847.6|12907.6|12847.6|12907.6|12847.6|12907.6|12847.6|0
1592787000000|2020-06-22 00:50:00|12907.5|12847.5|12889.4|12829.4|12907.5|12847.5|12889.4|12829.4|0
1592787300000|2020-06-22 00:55:00|12889.3|12829.3|12889.3|12829.3|12889.3|12829.3|12889.3|12829.3|0
1592787600000|2020-06-22 01:00:00|12889.2|12829.2|12889.2|12829.2|12889.2|12829.2|12889.2|12829.2|0
1592787900000|2020-06-22 01:05:00|12889.1|12829.1|12889.1|12829.1|12889.1|12829.1|12889.1|12829.1|0
1592788200000|2020-06-22 01:10:00|12893.9|12833.9|12899.5|12839.5|12899.6|12839.6|12893.9|12833.9|0
1592788500000|2020-06-22 01:15:00|12899.4|12839.4|12899.4|12839.4|12899.4|12839.4|12899.4|12839.4|0
1592788800000|2020-06-22 01:20:00|12899.3|12839.3|12906.7|12846.7|12906.7|12846.7|12899.3|12839.3|0
1592789100000|2020-06-22 01:25:00|12907.6|12847.6|12909.1|12849.1|12909.2|12849.2|12907.6|12847.6|0
1592789400000|2020-06-22 01:30:00|12909|12849|12909|12849|12909|12849|12909|12849|0
1592789700000|2020-06-22 01:35:00|12911.7|12851.7|12911.6|12851.6|12911.7|12851.7|12911.6|12851.6|0
1592790000000|2020-06-22 01:40:00|12911.5|12851.5|12911.5|12851.5|12911.5|12851.5|12911.5|12851.5|0
1592790300000|2020-06-22 01:45:00|12911.4|12851.4|12911.3|12851.3|12911.4|12851.4|12911.3|12851.3|0
1592790600000|2020-06-22 01:50:00|12912.2|12852.2|12912.1|12852.1|12912.2|12852.2|12912.1|12852.1|0
1592790900000|2020-06-22 01:55:00|12912|12852|12912|12852|12912|12852|12912|12852|0
1592832600000|2020-06-22 13:30:00|12899.3|12839.3|12888.7|12828.7|12899.3|12839.3|12805.7|12773.4|3
1592832900000|2020-06-22 13:35:00|12889.6|12829.6|12893.9|12833.9|12893.9|12833.9|12889.5|12829.5|1
1592833200000|2020-06-22 13:40:00|12893.8|12833.8|12907.1|12847.1|12910.7|12850.7|12893.1|12833.1|0
1592833500000|2020-06-22 13:45:00|12903.9|12843.9|12913.3|12853.3|12924.6|12865|12880|12820|8
1592833800000|2020-06-22 13:50:00|12914|12854|12912.1|12852.1|12914|12863.1|12903.1|12847.8|2
1592834100000|2020-06-22 13:55:00|12905.6|12845.6|12915.8|12855.8|12916.6|12856.6|12905.6|12845.6|0
1592834400000|2020-06-22 14:00:00|12917.5|12857.5|12915.7|12855.7|12917.5|12857.5|12915.7|12855.7|0
1592834700000|2020-06-22 14:05:00|12917.4|12857.4|12918.9|12858.9|12918.9|12866.5|12906.4|12857.3|0
1592835000000|2020-06-22 14:10:00|12920.5|12860.5|12879.5|12819.5|12922.1|12862.1|12879.5|12819.5|2
1592835300000|2020-06-22 14:15:00|12880.4|12820.4|12900.4|12840.4|12904|12844|12880.4|12820.4|0
1592835600000|2020-06-22 14:20:00|12900.3|12840.3|12900.3|12840.3|12900.3|12840.3|12900.3|12840.3|0
1592835900000|2020-06-22 14:25:00|12900.2|12840.2|12900.2|12840.2|12900.2|12840.2|12900.2|12840.2|0
1592836200000|2020-06-22 14:30:00|12901.8|12841.8|12905.8|12845.8|12905.9|12846.6|12866.6|12841.8|2
1592836500000|2020-06-22 14:35:00|12908.4|12848.4|12903.9|12843.9|12908.4|12848.4|12903.9|12843.9|0
1592836800000|2020-06-22 14:40:00|12886.3|12826.3|12906.7|12846.7|12906.7|12846.7|12886.3|12826.3|0
1592837100000|2020-06-22 14:45:00|12901.8|12841.8|12880.7|12820.7|12903.4|12843.4|12880.7|12820.7|0
1592837400000|2020-06-22 14:50:00|12893.8|12833.8|12899.7|12839.7|12899.7|12839.7|12893.8|12833.8|0
1592837700000|2020-06-22 14:55:00|12899.6|12839.6|12899.6|12839.6|12899.6|12839.6|12899.6|12839.6|0
1592838000000|2020-06-22 15:00:00|12899.5|12839.5|12895.9|12835.9|12899.5|12839.5|12895.9|12835.9|0
1592838300000|2020-06-22 15:05:00|12878.5|12818.5|12869.5|12809.5|12880.2|12820.2|12869.5|12809.5|5
1592838600000|2020-06-22 15:10:00|12868.6|12808.6|12858.8|12798.8|12871.2|12823.2|12843.2|12797.2|4
1592838900000|2020-06-22 15:15:00|12858.7|12798.7|12857|12797|12859.6|12804.5|12844.5|12797|0
1592839200000|2020-06-22 15:20:00|12845.2|12805.2|12847.8|12807.8|12857|12807.8|12844.3|12796.9|0
1592839500000|2020-06-22 15:25:00|12847.7|12807.7|12842.8|12802.8|12847.7|12815.1|12830.2|12801.1|0
1592839800000|2020-06-22 15:30:00|12830.1|12810.1|12846.7|12806.7|12848.3|12818.5|12827.6|12802.6|7
1592840100000|2020-06-22 15:35:00|12848.3|12808.3|12848.2|12808.2|12848.3|12808.3|12846.6|12806.6|1
1592840400000|2020-06-22 15:40:00|12846.6|12806.6|12839.8|12819.8|12848.2|12819.9|12839|12806.6|1
1592840700000|2020-06-22 15:45:00|12848.9|12808.9|12838.7|12818.7|12848.9|12820.4|12837.1|12808.9|2
1592841000000|2020-06-22 15:50:00|12837.8|12817.8|12826.6|12786.6|12838.4|12817.8|12814.9|12778.4|9
1592841300000|2020-06-22 15:55:00|12825.7|12785.7|12827.3|12787.3|12827.3|12787.3|12825.7|12785.7|1
1592841600000|2020-06-22 16:00:00|12826.4|12786.4|12759.5|12739.5|12832.9|12792.9|12759.5|12739.5|27
1592841900000|2020-06-22 16:05:00|12757.8|12697.8|12767.5|12707.5|12767.6|12711.5|12750.6|12697.8|2
1592842200000|2020-06-22 16:10:00|12767.4|12707.4|12778.9|12718.9|12778.9|12718.9|12765.8|12705.8|3
1592842500000|2020-06-22 16:15:00|12767.5|12707.5|12767.4|12707.4|12767.5|12707.5|12765.8|12705.8|1
1592842800000|2020-06-22 16:20:00|12765.7|12705.7|12788.5|12728.5|12789.3|12729.3|12760.5|12700.5|2
1592843100000|2020-06-22 16:25:00|12791|12731|12803.6|12743.6|12806.9|12747.6|12787.6|12731|3
1592843400000|2020-06-22 16:30:00|12814.9|12754.9|12796.2|12736.2|12814.9|12754.9|12784.7|12724.7|11
1592843700000|2020-06-22 16:35:00|12796.1|12736.1|12796.1|12736.1|12796.1|12736.1|12796.1|12736.1|1
1592844000000|2020-06-22 16:40:00|12796|12736|12811|12751|12811|12751|12796|12736|2
1592844300000|2020-06-22 16:45:00|12815.9|12755.9|12811.9|12771.9|12815.9|12771.9|12811|12755.8|1
1592844600000|2020-06-22 16:50:00|12822|12762|12802.1|12742.1|12824.2|12784.2|12784.7|12742.1|8
1592844900000|2020-06-22 16:55:00|12801.2|12741.2|12804.6|12744.6|12808.1|12749.4|12789.4|12741.2|4
1592845200000|2020-06-22 17:00:00|12803.7|12743.7|12805|12745|12807.7|12747.7|12802|12742|3
1592845500000|2020-06-22 17:05:00|12794.1|12754.1|12794|12754|12794.1|12754.1|12794|12754|2
1592845800000|2020-06-22 17:10:00|12797.3|12757.3|12798.9|12738.9|12798.9|12757.3|12789.2|12729.2|4
1592846100000|2020-06-22 17:15:00|12795.7|12735.7|12750.9|12730.9|12795.7|12735.7|12750.9|12704.5|12
1592846400000|2020-06-22 17:20:00|12751.8|12731.8|12779.1|12739.1|12784.2|12750.8|12751.8|12724.1|9
1592846700000|2020-06-22 17:25:00|12779.9|12739.9|12801.1|12741.1|12806.4|12746.4|12779.9|12732.1|1
1592847000000|2020-06-22 17:30:00|12802.8|12742.8|12789.3|12729.3|12807.7|12747.7|12785.5|12725.5|1
1592847300000|2020-06-22 17:35:00|12784.9|12724.9|12786.3|12726.3|12788.1|12728.1|12783.2|12723.2|2
1592847600000|2020-06-22 17:40:00|12784.7|12724.7|12806|12746|12806.9|12746.9|12781.9|12721.9|3
1592847900000|2020-06-22 17:45:00|12806.8|12746.8|12795.7|12735.7|12819.8|12759.8|12795.7|12735.7|2
1592848200000|2020-06-22 17:50:00|12797.4|12737.4|12810|12750|12810|12750|12797.4|12737.4|0
1592848500000|2020-06-22 17:55:00|12809.9|12749.9|12809.8|12749.8|12809.9|12749.9|12809.8|12749.8|0
1592848800000|2020-06-22 18:00:00|12814.7|12754.7|12802.6|12742.6|12819.6|12759.6|12800|12740|0
1592849100000|2020-06-22 18:05:00|12802.5|12742.5|12805.7|12745.7|12807.4|12747.4|12802.5|12742.5|0
1592849400000|2020-06-22 18:10:00|12804.1|12744.1|12808.2|12748.2|12808.2|12748.2|12804.1|12744.1|0
1592849700000|2020-06-22 18:15:00|12811.5|12751.5|12809.7|12749.7|12819.5|12759.5|12809.7|12749.7|0
1592870400000|2020-06-23 00:00:00|12799.7|12739.7|12799.7|12739.7|12799.7|12739.7|12799.7|12739.7|0
1592870700000|2020-06-23 00:05:00|12799.6|12739.6|12783|12723|12799.6|12739.6|12783|12723|0
1592871000000|2020-06-23 00:10:00|12789.5|12729.5|12796.1|12736.1|12798|12738|12789.5|12729.5|4
1592871300000|2020-06-23 00:15:00|12804.3|12744.3|12815.7|12755.7|12815.8|12755.8|12804.3|12744.3|0
1592871600000|2020-06-23 00:20:00|12814|12754|12813.9|12753.9|12814|12754|12813.9|12753.9|0
1592871900000|2020-06-23 00:25:00|12818.8|12758.8|12823.7|12763.7|12823.7|12763.7|12818.8|12758.8|0
1592872200000|2020-06-23 00:30:00|12823.6|12763.6|12823.5|12763.5|12823.6|12763.6|12823.5|12763.5|0
1592872500000|2020-06-23 00:35:00|12835|12775|12834.9|12774.9|12835|12775|12834.9|12774.9|0
1592872800000|2020-06-23 00:40:00|12834.8|12774.8|12834.8|12774.8|12834.8|12774.8|12834.8|12774.8|0
1592873100000|2020-06-23 00:45:00|12816.7|12756.7|12816.7|12756.7|12816.7|12756.7|12816.7|12756.7|0
1592873400000|2020-06-23 00:50:00|12816.6|12756.6|12816.5|12756.5|12816.6|12756.6|12816.5|12756.5|0
1592873700000|2020-06-23 00:55:00|12813.2|12753.2|12813.2|12753.2|12813.2|12753.2|12813.2|12753.2|0
1592874000000|2020-06-23 01:00:00|12813.1|12753.1|12813|12753|12813.1|12753.1|12813|12753|0
1592874300000|2020-06-23 01:05:00|12814.7|12754.7|12816.2|12756.2|12816.3|12756.3|12814.6|12754.6|0
1592874600000|2020-06-23 01:10:00|12816.1|12756.1|12816.1|12756.1|12816.1|12756.1|12816.1|12756.1|0
1592874900000|2020-06-23 01:15:00|12816|12756|12816|12756|12816|12756|12816|12756|0
1592875200000|2020-06-23 01:20:00|12815.9|12755.9|12815.9|12755.9|12815.9|12755.9|12815.9|12755.9|1
1592875500000|2020-06-23 01:25:00|12814.1|12754.1|12809.8|12749.8|12814.1|12754.1|12809.8|12749.8|2
1592875800000|2020-06-23 01:30:00|12809.7|12749.7|12809.7|12749.7|12809.7|12749.7|12809.7|12749.7|0
1592876100000|2020-06-23 01:35:00|12809.6|12749.6|12809.6|12749.6|12809.6|12749.6|12809.6|12749.6|0
1592876400000|2020-06-23 01:40:00|12809.5|12749.5|12811.2|12751.2|12811.3|12751.3|12809.5|12749.5|0
1592876700000|2020-06-23 01:45:00|12826|12766|12821.7|12761.7|12826|12766|12811.2|12751.2|0
1592877000000|2020-06-23 01:50:00|12821.6|12761.6|12821.6|12761.6|12821.6|12761.6|12821.6|12761.6|0
1592877300000|2020-06-23 01:55:00|12823.3|12763.3|12823.2|12763.2|12823.3|12763.3|12823.2|12763.2|0
1592919000000|2020-06-23 13:30:00|12763.6|12703.6|12781|12761|12794.4|12770.2|12756.9|12703.6|8
1592919300000|2020-06-23 13:35:00|12781.8|12761.8|12831.7|12771.7|12841|12781|12781.8|12756.8|6
1592919600000|2020-06-23 13:40:00|12830.9|12770.9|12824.9|12764.9|12836.7|12776.7|12819.1|12759.1|1
1592919900000|2020-06-23 13:45:00|12823.3|12763.3|12831.5|12771.5|12838.2|12778.2|12823.2|12763.2|2
1592920200000|2020-06-23 13:50:00|12830.7|12770.7|12829.7|12769.7|12830.7|12770.7|12827.3|12767.3|0
1592920500000|2020-06-23 13:55:00|12827.2|12767.2|12814.7|12754.7|12827.2|12768|12782.2|12749.7|0
1592920800000|2020-06-23 14:00:00|12815.5|12755.5|12796.2|12756.2|12815.5|12768.8|12788.8|12748.8|2
1592921100000|2020-06-23 14:05:00|12796.1|12756.1|12799.4|12759.4|12804.4|12764.4|12796.1|12756.1|0
1592921400000|2020-06-23 14:10:00|12797.7|12757.7|12797.6|12757.6|12797.7|12757.7|12797.6|12757.6|0
1592921700000|2020-06-23 14:15:00|12798.5|12758.5|12814.2|12754.2|12814.2|12770.1|12790.1|12752.6|5
1592922000000|2020-06-23 14:20:00|12811.7|12751.7|12799.1|12779.1|12811.7|12779.1|12799.1|12750.8|1
1592922300000|2020-06-23 14:25:00|12799|12779|12821.5|12781.5|12828.2|12802.4|12799|12771.5|7
1592922600000|2020-06-23 14:30:00|12824.8|12784.8|12840.6|12800.6|12840.6|12803.1|12816.5|12784.8|2
1592922900000|2020-06-23 14:35:00|12840.5|12800.5|12830.4|12810.4|12848.9|12814.6|12830.4|12788.9|2
1592923200000|2020-06-23 14:40:00|12832.1|12812.1|12837.8|12817.8|12842.9|12817.9|12832.1|12802.9|1
1592923500000|2020-06-23 14:45:00|12842.8|12802.8|12842.7|12802.7|12842.8|12811.9|12831.1|12802.7|2
1592923800000|2020-06-23 14:50:00|12831.9|12811.9|12823.5|12783.5|12851|12811.9|12819.4|12779.4|0
1592924100000|2020-06-23 14:55:00|12823.4|12783.4|12827.5|12787.5|12842.6|12792.6|12823.4|12782.5|1
1592924400000|2020-06-23 15:00:00|12826.6|12786.6|12828.2|12788.2|12828.2|12788.2|12826.6|12786.6|1
1592924700000|2020-06-23 15:05:00|12828.1|12788.1|12828.1|12788.1|12828.1|12788.1|12828.1|12788.1|0
1592925000000|2020-06-23 15:10:00|12828|12788|12828|12788|12828|12788|12828|12788|0
1592925300000|2020-06-23 15:15:00|12827.9|12787.9|12827.9|12787.9|12827.9|12787.9|12827.9|12787.9|0
1592925600000|2020-06-23 15:20:00|12827.8|12787.8|12827.8|12787.8|12827.8|12787.8|12827.8|12787.8|0
1592925900000|2020-06-23 15:25:00|12827.7|12787.7|12827.7|12787.7|12827.7|12787.7|12827.7|12787.7|0
1592926200000|2020-06-23 15:30:00|12832.7|12772.7|12821.8|12781.8|12832.7|12793.4|12813.4|12772.7|1
1592926500000|2020-06-23 15:35:00|12821.7|12781.7|12798.4|12778.4|12821.7|12796.7|12796.7|12776.7|6
1592926800000|2020-06-23 15:40:00|12790|12770|12809.1|12769.1|12825|12775.9|12788.4|12765|2
1592927100000|2020-06-23 15:45:00|12809|12769|12812.3|12772.3|12812.3|12772.3|12809|12769|0
1592927400000|2020-06-23 15:50:00|12808.1|12788.1|12814.7|12774.7|12814.8|12789|12808.1|12773.9|4
1592927700000|2020-06-23 15:55:00|12813|12773|12813|12773|12813|12773|12813|12773|2
1592928000000|2020-06-23 16:00:00|12812.9|12772.9|12812.9|12772.9|12812.9|12772.9|12812.9|12772.9|2
1592928300000|2020-06-23 16:05:00|12812.8|12772.8|12814.4|12774.4|12814.4|12774.4|12812.7|12772.7|3
1592928600000|2020-06-23 16:10:00|12814.3|12774.3|12813.5|12773.5|12814.3|12774.3|12813.5|12773.5|2
1592928900000|2020-06-23 16:15:00|12813.4|12773.4|12813.4|12773.4|12813.4|12773.4|12813.4|12773.4|2
1592929200000|2020-06-23 16:20:00|12813.3|12773.3|12813.3|12773.3|12813.3|12773.3|12813.3|12773.3|2
1592929500000|2020-06-23 16:25:00|12813.2|12773.2|12813.2|12773.2|12813.2|12773.2|12813.2|12773.2|2
1592929800000|2020-06-23 16:30:00|12813.1|12773.1|12812.2|12772.2|12824|12777.3|12797.3|12757.3|3
1592930100000|2020-06-23 16:35:00|12810.6|12770.6|12821.3|12761.3|12826.3|12770.6|12808.9|12756.3|2
1592930400000|2020-06-23 16:40:00|12819.6|12759.6|12811.2|12771.2|12822.9|12781.3|12791.3|12757.1|2
1592930700000|2020-06-23 16:45:00|12811.1|12771.1|12811.1|12771.1|12811.1|12779.5|12799.5|12771.1|2
1592931000000|2020-06-23 16:50:00|12811|12771|12798.5|12778.5|12811|12779.3|12798.5|12770.2|2
1592931300000|2020-06-23 16:55:00|12811|12771|12830.1|12810.1|12837.6|12817.6|12804.3|12771|4
1592931600000|2020-06-23 17:00:00|12830|12810|12831.7|12811.7|12831.7|12811.7|12830|12810|2
1592931900000|2020-06-23 17:05:00|12831.6|12811.6|12833.2|12813.2|12833.3|12813.3|12828.2|12808.2|3
1592932200000|2020-06-23 17:10:00|12831.6|12811.6|12855.6|12815.6|12855.6|12822.3|12831.6|12811.6|7
1592932500000|2020-06-23 17:15:00|12855.5|12815.5|12847.2|12827.2|12856.3|12827.2|12847.2|12815.5|0
1592932800000|2020-06-23 17:20:00|12847.1|12827.1|12845.4|12825.4|12858|12828|12843|12817.9|4
1592933100000|2020-06-23 17:25:00|12853.7|12813.7|12843.7|12823.7|12854.6|12825.4|12842|12812.9|2
1592933400000|2020-06-23 17:30:00|12850.3|12830.3|12867.7|12827.7|12867.8|12835.3|12850.3|12827.7|0
1592933700000|2020-06-23 17:35:00|12858.5|12838.5|12848.4|12788.4|12881.8|12861.8|12848.4|12788.4|5
1592934000000|2020-06-23 17:40:00|12873.4|12813.4|12874.1|12834.1|12880.1|12834.2|12860|12800|1
1592934300000|2020-06-23 17:45:00|12875.8|12835.8|12884|12844|12889.1|12849.1|12875.8|12835.8|0
1592934600000|2020-06-23 17:50:00|12889|12849|12889|12849|12889|12849|12889|12849|0
1592934900000|2020-06-23 17:55:00|12888.9|12848.9|12888.9|12848.9|12890.6|12850.6|12888.9|12848.9|0
1592935200000|2020-06-23 18:00:00|12888.8|12848.8|12887.1|12847.1|12895.5|12855.5|12887.1|12847.1|0
1592935500000|2020-06-23 18:05:00|12883.7|12843.7|12861.9|12821.9|12888.8|12843.7|12861.9|12821.9|0
1592935800000|2020-06-23 18:10:00|12862.7|12822.7|12864.3|12824.3|12864.3|12824.3|12861|12821|0
1592936100000|2020-06-23 18:15:00|12862.6|12822.6|12860.9|12820.9|12866|12826|12860.9|12820.9|0
1592956800000|2020-06-24 00:00:00|12861.5|12801.5|12856.6|12796.6|12864.9|12804.9|12851.7|12791.7|0
1592957100000|2020-06-24 00:05:00|12853.4|12793.4|12855.7|12795.7|12855.8|12795.8|12853.4|12793.4|0
1592957400000|2020-06-24 00:10:00|12855.6|12795.6|12855.6|12795.6|12855.6|12795.6|12855.6|12795.6|0
1592957700000|2020-06-24 00:15:00|12855.5|12795.5|12855.5|12795.5|12855.5|12795.5|12855.5|12795.5|0
1592958000000|2020-06-24 00:20:00|12865.6|12805.6|12865.5|12805.5|12865.6|12805.6|12850.4|12790.4|0
1592958300000|2020-06-24 00:25:00|12843.6|12783.6|12843.5|12783.5|12843.6|12783.6|12843.5|12783.5|0
1592958600000|2020-06-24 00:30:00|12851.9|12791.9|12848.5|12788.5|12855.2|12795.2|12848.5|12788.5|0
1592958900000|2020-06-24 00:35:00|12848.4|12788.4|12848.3|12788.3|12848.4|12788.4|12848.3|12788.3|0
1592959200000|2020-06-24 00:40:00|12850|12790|12849.9|12789.9|12850|12790|12849.9|12789.9|0
1592959500000|2020-06-24 00:45:00|12850.7|12790.7|12864.7|12804.7|12879.5|12839.5|12850.7|12790.7|3
1592959800000|2020-06-24 00:50:00|12864.6|12804.6|12864.6|12804.6|12864.6|12804.6|12864.6|12804.6|0
1592960100000|2020-06-24 00:55:00|12864.5|12804.5|12864.5|12804.5|12864.5|12804.5|12864.5|12804.5|0
1592960400000|2020-06-24 01:00:00|12864.4|12804.4|12864.4|12804.4|12864.4|12804.4|12864.4|12804.4|0
1592960700000|2020-06-24 01:05:00|12864.3|12804.3|12864.3|12804.3|12864.4|12804.4|12862.7|12802.7|0
1592961000000|2020-06-24 01:10:00|12864.2|12804.2|12864.2|12804.2|12864.2|12804.2|12864.2|12804.2|0
1592961300000|2020-06-24 01:15:00|12864.1|12804.1|12864.1|12804.1|12864.1|12804.1|12864.1|12804.1|0
1592961600000|2020-06-24 01:20:00|12864|12804|12865.7|12805.7|12865.7|12805.7|12864|12804|0
1592961900000|2020-06-24 01:25:00|12865.6|12805.6|12865.6|12805.6|12865.6|12805.6|12865.6|12805.6|0
1592962200000|2020-06-24 01:30:00|12865.5|12805.5|12865.5|12805.5|12865.5|12805.5|12865.5|12805.5|0
1592962500000|2020-06-24 01:35:00|12865.4|12805.4|12865.4|12805.4|12865.4|12805.4|12865.4|12805.4|0
1592962800000|2020-06-24 01:40:00|12865.3|12805.3|12865.3|12805.3|12865.3|12805.3|12865.3|12805.3|0
1592963100000|2020-06-24 01:45:00|12865.2|12805.2|12865.2|12805.2|12865.2|12805.2|12865.2|12805.2|0
1592963400000|2020-06-24 01:50:00|12865.1|12805.1|12871.8|12811.8|12871.8|12811.8|12865.1|12805.1|0
1592963700000|2020-06-24 01:55:00|12871.7|12811.7|12871.7|12811.7|12871.7|12811.7|12871.7|12811.7|0
1593005400000|2020-06-24 13:30:00|12860|12800|12819.8|12759.8|12860|12800|12805.3|12745.3|0
1593005700000|2020-06-24 13:35:00|12816.4|12756.4|12813.8|12753.8|12818.9|12758.9|12794.4|12734.4|0
1593006000000|2020-06-24 13:40:00|12817|12757|12808.6|12748.6|12822|12762|12806|12746|0
1593006300000|2020-06-24 13:45:00|12818.8|12758.8|12821.9|12761.9|12822|12762|12818.8|12758.8|0
1593006600000|2020-06-24 13:50:00|12821.8|12761.8|12779.7|12719.7|12821.8|12761.8|12779.7|12719.7|0
1593006900000|2020-06-24 13:55:00|12779.6|12719.6|12779.6|12719.6|12779.6|12719.6|12779.6|12719.6|0
1593007200000|2020-06-24 14:00:00|12777.9|12717.9|12788|12728|12788|12728|12777.8|12717.8|0
1593007500000|2020-06-24 14:05:00|12791.4|12731.4|12789.7|12749.7|12808|12749.8|12785.7|12731.4|2
1593007800000|2020-06-24 14:10:00|12793.1|12753.1|12796.5|12756.5|12796.5|12756.5|12793.1|12753.1|0
1593008100000|2020-06-24 14:15:00|12796.4|12756.4|12798.1|12758.1|12798.1|12758.1|12796.4|12756.4|0
1593008400000|2020-06-24 14:20:00|12798|12758|12798|12758|12798|12758|12798|12758|0
1593008700000|2020-06-24 14:25:00|12797.9|12757.9|12795.5|12755.5|12806.3|12757.9|12795.5|12746.3|1
1593009000000|2020-06-24 14:30:00|12795.4|12755.4|12784|12744|12801.2|12755.4|12784|12734.8|4
1593009300000|2020-06-24 14:35:00|12794.8|12734.8|12782.1|12722.1|12797.1|12737.1|12776.3|12716.3|4
1593009600000|2020-06-24 14:40:00|12784.6|12724.6|12782|12722|12787|12733.9|12773.9|12717.8|0
1593009900000|2020-06-24 14:45:00|12783.7|12723.7|12772.7|12732.7|12789.4|12732.7|12772.7|12723.5|0
1593010200000|2020-06-24 14:50:00|12772.6|12732.6|12761.6|12721.6|12772.6|12732.6|12761.6|12721.6|0
1593010500000|2020-06-24 14:55:00|12763.2|12723.2|12758.1|12718.1|12771.3|12726.6|12758.1|12711.3|1
1593010800000|2020-06-24 15:00:00|12758|12718|12765.8|12725.8|12781.5|12728.3|12758|12718|0
1593011100000|2020-06-24 15:05:00|12765.7|12725.7|12770.8|12730.8|12770.8|12730.8|12765.7|12725.7|0
1593011400000|2020-06-24 15:10:00|12757.1|12717.1|12757|12717|12757.1|12717.1|12757|12717|0
1593011700000|2020-06-24 15:15:00|12758.7|12718.7|12751.1|12711.1|12763.6|12718.7|12751.1|12701.9|6
1593012000000|2020-06-24 15:20:00|12751|12711|12750.2|12710.2|12751|12711|12750.2|12710.2|2
1593012300000|2020-06-24 15:25:00|12749.4|12709.4|12742.3|12722.3|12759.6|12724.8|12742.3|12709.3|5
1593012600000|2020-06-24 15:30:00|12738.2|12718.2|12770.7|12710.7|12770.8|12733.1|12738.1|12698.9|12
1593012900000|2020-06-24 15:35:00|12774.1|12714.1|12774.8|12714.8|12774.8|12714.8|12774.1|12714.1|0
1593013200000|2020-06-24 15:40:00|12769.7|12709.7|12752.5|12692.5|12769.7|12709.7|12747.2|12692.5|1
1593013500000|2020-06-24 15:45:00|12749.9|12689.9|12761.3|12701.3|12765.2|12705.2|12723.7|12689.9|4
1593013800000|2020-06-24 15:50:00|12760.5|12700.5|12762.8|12702.8|12762.8|12702.8|12760.5|12700.5|0
1593014100000|2020-06-24 15:55:00|12764.4|12704.4|12747|12707|12767.5|12713|12731.4|12688.2|8
1593014400000|2020-06-24 16:00:00|12756.2|12696.2|12755.3|12695.3|12756.2|12696.2|12755.3|12695.3|2
1593014700000|2020-06-24 16:05:00|12757|12697|12758.7|12698.7|12758.7|12698.7|12757|12697|0
1593015000000|2020-06-24 16:10:00|12758.6|12698.6|12733|12713|12758.6|12713.1|12728.9|12698.6|5
1593015300000|2020-06-24 16:15:00|12732.9|12712.9|12732.9|12712.9|12732.9|12712.9|12732.9|12712.9|0
1593015600000|2020-06-24 16:20:00|12766.3|12706.3|12795.9|12735.9|12795.9|12755.1|12761.3|12705.5|8
1593015900000|2020-06-24 16:25:00|12795.8|12735.8|12795|12735|12795.8|12735.8|12795|12735|2
1593016200000|2020-06-24 16:30:00|12794.9|12734.9|12783.8|12723.8|12794.9|12734.9|12783.1|12723.1|2
1593016500000|2020-06-24 16:35:00|12783|12723|12763.2|12703.2|12783|12723|12763.2|12703.2|2
1593016800000|2020-06-24 16:40:00|12762.4|12702.4|12741.5|12721.5|12762.4|12721.5|12741.5|12692.9|2
1593017100000|2020-06-24 16:45:00|12753.9|12713.9|12783.9|12723.9|12783.9|12723.9|12753.8|12713.8|2
1593017400000|2020-06-24 16:50:00|12790.7|12730.7|12780.9|12720.9|12793.2|12733.2|12775.8|12715.8|2
1593017700000|2020-06-24 16:55:00|12785.9|12725.9|12755.3|12715.3|12790.8|12730.8|12755.3|12708.6|1
1593018000000|2020-06-24 17:00:00|12756.1|12716.1|12781|12721|12781.8|12721.8|12753.6|12706.7|2
1593018300000|2020-06-24 17:05:00|12782.7|12722.7|12774|12714|12783.4|12723.4|12773.9|12713.9|2
1593018600000|2020-06-24 17:10:00|12775.6|12715.6|12775.5|12715.5|12778.1|12718.1|12773.9|12713.9|2
1593018900000|2020-06-24 17:15:00|12777.2|12717.2|12770.8|12710.8|12777.2|12717.2|12770.8|12710.8|2
1593019200000|2020-06-24 17:20:00|12777.1|12717.1|12777.8|12717.8|12777.9|12717.9|12777.1|12717.1|1
1593019500000|2020-06-24 17:25:00|12777|12717|12772.2|12712.2|12777|12717|12770.5|12710.5|2
1593019800000|2020-06-24 17:30:00|12773.9|12713.9|12781.9|12721.9|12782.7|12722.7|12773.9|12713.9|2
1593020100000|2020-06-24 17:35:00|12781.8|12721.8|12784.3|12724.3|12796|12736|12781.8|12721.8|2
1593020400000|2020-06-24 17:40:00|12784.2|12724.2|12785|12725|12785|12725|12784.2|12724.2|2
1593020700000|2020-06-24 17:45:00|12784.9|12724.9|12784.9|12724.9|12784.9|12724.9|12780.7|12720.7|0
1593021000000|2020-06-24 17:50:00|12786.6|12726.6|12793.2|12733.2|12798.2|12738.2|12786.5|12726.5|0
1593021300000|2020-06-24 17:55:00|12789|12729|12787.2|12727.2|12789|12729|12787.2|12727.2|0
1593021600000|2020-06-24 18:00:00|12787.1|12727.1|12792.2|12732.2|12792.2|12732.2|12787.1|12727.1|0
1593021900000|2020-06-24 18:05:00|12793|12733|12794.6|12754.6|12799.6|12754.6|12790.4|12733|6
1593022200000|2020-06-24 18:10:00|12803.2|12763.2|12798.7|12758.7|12809.9|12780.7|12795.3|12755.3|0
1593022500000|2020-06-24 18:15:00|12802.2|12762.2|12800.4|12760.4|12803.9|12763.9|12786.7|12746.7|0
1593043200000|2020-06-25 00:00:00|12787|12727|12809|12749|12809|12749|12786.9|12726.9|0
1593043500000|2020-06-25 00:05:00|12808.9|12748.9|12808.9|12748.9|12808.9|12748.9|12808.9|12748.9|0
1593043800000|2020-06-25 00:10:00|12808.8|12748.8|12814|12754|12814|12754|12808.8|12748.8|0
1593044100000|2020-06-25 00:15:00|12813.9|12753.9|12813.9|12753.9|12813.9|12753.9|12813.9|12753.9|0
1593044400000|2020-06-25 00:20:00|12813.8|12753.8|12813.8|12753.8|12813.8|12753.8|12813.8|12753.8|0
1593044700000|2020-06-25 00:25:00|12813.7|12753.7|12813.7|12753.7|12813.7|12753.7|12813.7|12753.7|0
1593045000000|2020-06-25 00:30:00|12813.6|12753.6|12810.4|12750.4|12813.6|12753.6|12810.4|12750.4|0
1593045300000|2020-06-25 00:35:00|12810.3|12750.3|12810.3|12750.3|12810.3|12750.3|12810.3|12750.3|0
1593045600000|2020-06-25 00:40:00|12810.2|12750.2|12810.2|12750.2|12810.2|12750.2|12810.2|12750.2|0
1593045900000|2020-06-25 00:45:00|12810.1|12750.1|12810.1|12750.1|12810.1|12750.1|12810.1|12750.1|0
1593046200000|2020-06-25 00:50:00|12810|12750|12810|12750|12810|12750|12810|12750|0
1593046500000|2020-06-25 00:55:00|12809.9|12749.9|12809.9|12749.9|12809.9|12749.9|12809.9|12749.9|0
1593046800000|2020-06-25 01:00:00|12809.8|12749.8|12809.8|12749.8|12809.8|12749.8|12809.8|12749.8|0
1593047100000|2020-06-25 01:05:00|12809.7|12749.7|12808.9|12748.9|12809.7|12749.7|12808.9|12748.9|0
1593047400000|2020-06-25 01:10:00|12810.4|12750.4|12812.7|12752.7|12812.7|12752.7|12810.4|12750.4|0
1593047700000|2020-06-25 01:15:00|12815|12755|12814.9|12754.9|12815|12755|12814.2|12754.2|0
1593048000000|2020-06-25 01:20:00|12814.8|12754.8|12814.8|12754.8|12814.8|12754.8|12814.8|12754.8|0
1593048300000|2020-06-25 01:25:00|12831.9|12771.9|12831|12771|12832.6|12772.6|12831|12771|0
1593048600000|2020-06-25 01:30:00|12830.9|12770.9|12818.5|12758.5|12830.9|12770.9|12813.9|12753.9|0
1593048900000|2020-06-25 01:35:00|12818.4|12758.4|12818.4|12758.4|12818.4|12758.4|12818.4|12758.4|0
1593049200000|2020-06-25 01:40:00|12807.5|12747.5|12804.4|12744.4|12807.5|12747.5|12804.4|12744.4|0
1593049500000|2020-06-25 01:45:00|12804.3|12744.3|12799.6|12739.6|12804.3|12744.3|12799.6|12739.6|0
1593049800000|2020-06-25 01:50:00|12801.3|12741.3|12801.2|12741.2|12801.3|12741.3|12801.2|12741.2|0
1593050100000|2020-06-25 01:55:00|12797.3|12737.3|12796.5|12736.5|12797.3|12737.3|12796.5|12736.5|0
1593091800000|2020-06-25 13:30:00|12813.3|12753.3|12795.2|12735.2|12815.6|12755.6|12794.4|12734.4|0
1593092100000|2020-06-25 13:35:00|12795.1|12735.1|12787.6|12727.6|12795.3|12735.3|12787.6|12727.6|0
1593092400000|2020-06-25 13:40:00|12787.5|12727.5|12780.7|12720.7|12787.5|12727.5|12770.3|12710.3|0
1593092700000|2020-06-25 13:45:00|12767.7|12707.7|12782.1|12722.1|12783.6|12723.6|12764.5|12704.5|1
1593093000000|2020-06-25 13:50:00|12782|12722|12771.4|12711.4|12782|12722|12771.4|12711.4|2
1593093300000|2020-06-25 13:55:00|12769.6|12709.6|12769.6|12709.6|12769.6|12709.6|12769.6|12709.6|1
1593093600000|2020-06-25 14:00:00|12768.8|12708.8|12761.2|12701.2|12768.8|12708.8|12761.2|12701.2|1
1593093900000|2020-06-25 14:05:00|12762|12702|12760.4|12720.4|12762|12720.4|12742.9|12696.7|1
1593094200000|2020-06-25 14:10:00|12768.9|12708.9|12768|12728|12779.4|12728|12768|12708.9|2
1593094500000|2020-06-25 14:15:00|12769.8|12729.8|12776.7|12716.7|12777.5|12729.8|12769.8|12716.7|3
1593094800000|2020-06-25 14:20:00|12776.6|12716.6|12780.1|12720.1|12780.1|12720.1|12776.6|12716.6|6
1593095100000|2020-06-25 14:25:00|12780.8|12720.8|12848.8|12788.8|12859.5|12815|12777.6|12720.8|12
1593095400000|2020-06-25 14:30:00|12845.8|12785.8|12846.9|12786.9|12865.4|12835|12843.1|12784.4|5
1593095700000|2020-06-25 14:35:00|12847.7|12787.7|12851.3|12791.3|12863.6|12803.6|12847.7|12787.7|2
1593096000000|2020-06-25 14:40:00|12840|12780|12825.9|12765.9|12840|12780|12824.2|12764.2|6
1593096300000|2020-06-25 14:45:00|12812.1|12772.1|12817|12757|12817.8|12779.3|12796.3|12757|7
1593096600000|2020-06-25 14:50:00|12801|12761|12800.9|12760.9|12817|12761|12800.9|12757|21
1593096900000|2020-06-25 14:55:00|12800.2|12760.2|12791.1|12731.1|12807.9|12760.2|12768.9|12731.1|13
1593097200000|2020-06-25 15:00:00|12791|12731|12789.7|12729.7|12791.2|12731.2|12787|12727|2
1593097500000|2020-06-25 15:05:00|12788.9|12728.9|12787.4|12727.4|12788.9|12728.9|12787.4|12727.4|0
1593097800000|2020-06-25 15:10:00|12785.8|12725.8|12788.6|12728.6|12788.6|12728.6|12783.8|12723.8|2
1593098100000|2020-06-25 15:15:00|12788.5|12728.5|12781.5|12721.5|12789.5|12729.5|12779.8|12719.8|0
1593098400000|2020-06-25 15:20:00|12783.2|12723.2|12756.1|12736.1|12783.2|12736.2|12752.7|12716.2|3
1593098700000|2020-06-25 15:25:00|12757.9|12737.9|12756.3|12736.3|12761.3|12741.3|12748.8|12728.8|14
1593099000000|2020-06-25 15:30:00|12754.5|12734.5|12754.2|12734.2|12757.7|12737.7|12752.5|12732.5|3
1593099300000|2020-06-25 15:35:00|12755.9|12735.9|12757.9|12737.9|12757.9|12737.9|12755.9|12735.9|3
1593099600000|2020-06-25 15:40:00|12757.8|12737.8|12763.1|12743.1|12763.1|12743.1|12757.8|12737.8|2
1593099900000|2020-06-25 15:45:00|12766.6|12746.6|12756.2|12736.2|12766.6|12746.6|12756.2|12736.2|7
1593100200000|2020-06-25 15:50:00|12758|12738|12778.9|12758.9|12778.9|12758.9|12758|12738|1
1593100500000|2020-06-25 15:55:00|12775.4|12755.4|12783.6|12743.6|12785.3|12760.6|12775.4|12743.6|2
1593100800000|2020-06-25 16:00:00|12783.5|12743.5|12784.2|12724.2|12791.3|12743.5|12783.5|12724.2|4
1593101400000|2020-06-25 16:10:00|12784.9|12724.9|12784.8|12724.8|12784.9|12724.9|12784.8|12724.8|3
1593101700000|2020-06-25 16:15:00|12786.6|12726.6|12786.5|12726.5|12790.8|12730.8|12786.5|12726.5|4
1593102000000|2020-06-25 16:20:00|12778.7|12738.7|12809.9|12749.9|12809.9|12765.4|12778.7|12731.7|15
1593102300000|2020-06-25 16:25:00|12802.4|12742.4|12803.1|12743.1|12803.1|12743.1|12802.4|12742.4|0
1593102600000|2020-06-25 16:30:00|12803|12743|12803|12743|12803|12743|12803|12743|0
1593102900000|2020-06-25 16:35:00|12799.5|12739.5|12795.9|12735.9|12799.5|12739.5|12795.9|12735.9|4
1593103200000|2020-06-25 16:40:00|12782.9|12742.9|12795.9|12735.9|12795.9|12742.9|12782.9|12735.9|2
1593103500000|2020-06-25 16:45:00|12795.8|12735.8|12784.8|12744.8|12795.8|12744.8|12781.3|12733.6|1
1593103800000|2020-06-25 16:50:00|12784.7|12744.7|12783|12743|12784.7|12744.7|12783|12743|5
1593104100000|2020-06-25 16:55:00|12767.2|12727.2|12771.6|12731.6|12780.9|12743.4|12755.1|12720.9|3
1593104400000|2020-06-25 17:00:00|12758.6|12738.6|12786.3|12726.3|12786.3|12738.6|12756.8|12722|2
1593104700000|2020-06-25 17:05:00|12786.2|12726.2|12786.2|12726.2|12786.2|12726.2|12786.2|12726.2|0
1593105000000|2020-06-25 17:10:00|12791.4|12731.4|12791.4|12731.4|12791.4|12731.4|12791.4|12731.4|3
1593105300000|2020-06-25 17:15:00|12791.3|12731.3|12791.3|12731.3|12791.3|12731.3|12791.3|12731.3|0
1593105600000|2020-06-25 17:20:00|12791.2|12731.2|12801.7|12741.7|12801.7|12741.7|12791.2|12731.2|0
1593105900000|2020-06-25 17:25:00|12801|12741|12787.4|12727.4|12801|12741|12787.4|12727.4|4
1593106200000|2020-06-25 17:30:00|12789.1|12729.1|12794.3|12734.3|12796.1|12736.1|12789.1|12729.1|2
1593106500000|2020-06-25 17:35:00|12781.3|12741.3|12790.3|12730.3|12792.8|12743.1|12781.3|12730.3|3
1593106800000|2020-06-25 17:40:00|12788.5|12728.5|12790.2|12730.2|12790.3|12730.3|12788.5|12728.5|1
1593107100000|2020-06-25 17:45:00|12790.9|12730.9|12791.6|12731.6|12791.7|12731.7|12790.9|12730.9|5
1593107400000|2020-06-25 17:50:00|12790.9|12730.9|12767.1|12747.1|12791.6|12747.1|12767.1|12730.9|1
1593107700000|2020-06-25 17:55:00|12777.8|12737.8|12764.8|12744.8|12782.3|12744.8|12764.8|12737.8|5
1593108000000|2020-06-25 18:00:00|12761.3|12741.3|12760.8|12720.8|12773.8|12749.3|12760.5|12713.8|19
1593108300000|2020-06-25 18:05:00|12762.5|12722.5|12772.9|12712.9|12777.2|12724.3|12762.5|12712.9|1
1593108600000|2020-06-25 18:10:00|12768.5|12708.5|12733.8|12713.8|12772.4|12738.2|12733.1|12693.5|6
1593108900000|2020-06-25 18:15:00|12721.5|12701.5|12747.7|12727.7|12764.5|12731.2|12721.5|12697.5|5
1593129600000|2020-06-26 00:00:00|12723.9|12663.9|12703.5|12643.5|12723.9|12663.9|12693|12633|0
1593129900000|2020-06-26 00:05:00|12705|12645|12704.9|12644.9|12705|12645|12704.9|12644.9|0
1593130200000|2020-06-26 00:10:00|12704.8|12644.8|12704.8|12644.8|12704.8|12644.8|12704.8|12644.8|0
1593130500000|2020-06-26 00:15:00|12701.9|12641.9|12694.5|12634.5|12701.9|12641.9|12694.5|12634.5|0
1593130800000|2020-06-26 00:20:00|12694.4|12634.4|12694.4|12634.4|12694.4|12634.4|12694.4|12634.4|0
1593131100000|2020-06-26 00:25:00|12684.1|12624.1|12687.1|12627.1|12687.6|12627.6|12682.3|12622.3|0
1593131400000|2020-06-26 00:30:00|12706.2|12646.2|12704|12644|12706.2|12646.2|12704|12644|0
1593131700000|2020-06-26 00:35:00|12703.9|12643.9|12702.5|12642.5|12703.9|12643.9|12702.5|12642.5|0
1593132000000|2020-06-26 00:40:00|12702.4|12642.4|12699.4|12639.4|12702.4|12642.4|12699.4|12639.4|0
1593132300000|2020-06-26 00:45:00|12701.2|12641.2|12702.6|12642.6|12702.6|12642.6|12701.2|12641.2|0
1593132600000|2020-06-26 00:50:00|12704.4|12644.4|12705.8|12645.8|12705.8|12645.8|12704.3|12644.3|0
1593132900000|2020-06-26 00:55:00|12705.7|12645.7|12705.7|12645.7|12705.7|12645.7|12705.7|12645.7|0
1593133500000|2020-06-26 01:05:00|12705.6|12645.6|12705.6|12645.6|12705.6|12645.6|12705.6|12645.6|0
1593133800000|2020-06-26 01:10:00|12705.5|12645.5|12705.5|12645.5|12705.5|12645.5|12705.5|12645.5|0
1593134400000|2020-06-26 01:20:00|12705.4|12645.4|12705.4|12645.4|12705.4|12645.4|12705.4|12645.4|0
1593134700000|2020-06-26 01:25:00|12705.3|12645.3|12705.3|12645.3|12705.3|12645.3|12705.3|12645.3|0
1593135300000|2020-06-26 01:35:00|12705.2|12645.2|12705.2|12645.2|12705.2|12645.2|12705.2|12645.2|0
1593135600000|2020-06-26 01:40:00|12705.1|12645.1|12705.1|12645.1|12705.1|12645.1|12705.1|12645.1|0
1593136200000|2020-06-26 01:50:00|12705|12645|12705|12645|12705|12645|12705|12645|0
1593136500000|2020-06-26 01:55:00|12704.9|12644.9|12706.7|12646.7|12706.7|12646.7|12704.9|12644.9|0
1593178200000|2020-06-26 13:30:00|12716.5|12656.5|12716.4|12656.4|12736.4|12691.8|12680.4|12620.4|9
1593178500000|2020-06-26 13:35:00|12705|12645|12672.9|12612.9|12705|12645|12662.1|12602.1|0
1593178800000|2020-06-26 13:40:00|12674.6|12614.6|12663.5|12603.5|12674.6|12614.6|12663.5|12603.5|0
1593179100000|2020-06-26 13:45:00|12665.3|12605.3|12614.9|12594.9|12665.3|12605.3|12614.9|12585.6|0
1593179400000|2020-06-26 13:50:00|12628.5|12588.5|12649.1|12589.1|12649.1|12602|12622|12588.5|2
1593179700000|2020-06-26 13:55:00|12650.9|12590.9|12652.6|12592.6|12652.7|12592.7|12650.9|12590.9|0
1593180000000|2020-06-26 14:00:00|12669.7|12609.7|12672.9|12612.9|12673.3|12613.3|12664|12604|2
1593180300000|2020-06-26 14:05:00|12671.1|12611.1|12617.6|12577.6|12671.1|12611.1|12607.6|12577.6|9
1593180600000|2020-06-26 14:10:00|12614.1|12574.1|12619.7|12559.7|12627.6|12574.8|12592|12547|10
1593181200000|2020-06-26 14:20:00|12617.6|12557.6|12627.5|12567.5|12627.5|12567.5|12573.7|12523.4|5
1593181500000|2020-06-26 14:25:00|12611.2|12551.2|12620.4|12560.4|12623.2|12563.2|12611.2|12551.2|1
1593181800000|2020-06-26 14:30:00|12616.8|12556.8|12614.9|12554.9|12616.8|12556.8|12600.1|12540.1|2
1593182100000|2020-06-26 14:35:00|12609.6|12549.6|12617.8|12557.8|12619.6|12559.6|12609.6|12549.6|8
1593182400000|2020-06-26 14:40:00|12614.2|12554.2|12614.8|12554.8|12615.6|12555.6|12614.2|12554.2|0
1593182700000|2020-06-26 14:45:00|12611.3|12551.3|12610.9|12550.9|12612.7|12552.7|12610.9|12550.9|0
1593183000000|2020-06-26 14:50:00|12612.6|12552.6|12611.9|12551.9|12612.6|12552.6|12610.1|12550.1|0
1593183300000|2020-06-26 14:55:00|12613.7|12553.7|12614.4|12554.4|12616.9|12556.9|12608.3|12548.3|0
1593183600000|2020-06-26 15:00:00|12614.3|12554.3|12596.9|12536.9|12614.3|12554.3|12594.4|12534.4|0
1593183900000|2020-06-26 15:05:00|12598.7|12538.7|12606.4|12546.4|12614.3|12554.3|12598.6|12538.6|47
1593184200000|2020-06-26 15:10:00|12604.6|12544.6|12600.7|12540.7|12604.6|12544.6|12590.3|12530.3|4
1593184500000|2020-06-26 15:15:00|12595.3|12535.3|12595.3|12535.3|12595.3|12535.3|12595.3|12535.3|7
1593184800000|2020-06-26 15:20:00|12593.5|12533.5|12599.5|12539.5|12603.2|12543.2|12588.1|12528.1|5
1593185100000|2020-06-26 15:25:00|12594.1|12534.1|12583.2|12523.2|12595.9|12554.7|12566.9|12522.5|3
1593185400000|2020-06-26 15:30:00|12583.9|12523.9|12582.5|12522.5|12583.9|12523.9|12582.5|12522.5|0
1593185700000|2020-06-26 15:35:00|12582.4|12522.4|12579.9|12519.9|12582.4|12522.4|12578.5|12518.5|0
1593186000000|2020-06-26 15:40:00|12582.4|12522.4|12582.4|12522.4|12582.4|12522.4|12582.4|12522.4|0
1593186300000|2020-06-26 15:45:00|12582.3|12522.3|12639.4|12579.4|12641.2|12581.2|12582.3|12522.3|1
1593186600000|2020-06-26 15:50:00|12637.6|12577.6|12639.4|12579.4|12639.4|12579.4|12635.1|12575.1|0
1593186900000|2020-06-26 15:55:00|12632.3|12572.3|12634.7|12574.7|12634.7|12574.7|12632.2|12572.2|10
1593187200000|2020-06-26 16:00:00|12621.9|12581.9|12625.3|12565.3|12634.2|12581.9|12601.4|12541.4|5
1593187500000|2020-06-26 16:05:00|12629.6|12569.6|12645.2|12585.2|12650.3|12590.3|12591.2|12569.6|25
1593187800000|2020-06-26 16:10:00|12647|12587|12652.4|12592.4|12652.4|12592.4|12647|12587|0
1593188100000|2020-06-26 16:15:00|12652.3|12592.3|12654.1|12594.1|12657.7|12597.7|12652.3|12592.3|0
1593188400000|2020-06-26 16:20:00|12645.1|12585.1|12636.1|12576.1|12645.1|12585.1|12636.1|12576.1|0
1593188700000|2020-06-26 16:25:00|12632.5|12572.5|12628.9|12568.9|12632.5|12572.5|12628.9|12568.9|0
1593189300000|2020-06-26 16:35:00|12630.7|12570.7|12630.6|12570.6|12630.7|12570.7|12630.6|12570.6|0
1593189600000|2020-06-26 16:40:00|12636|12576|12638.1|12578.1|12642.3|12582.3|12635.9|12575.9|1
1593189900000|2020-06-26 16:45:00|12638.8|12578.8|12641.6|12581.6|12641.6|12581.6|12638.8|12578.8|0
1593190200000|2020-06-26 16:50:00|12641.5|12581.5|12641.5|12581.5|12641.5|12581.5|12641.5|12581.5|0
1593190800000|2020-06-26 17:00:00|12641.4|12581.4|12641.4|12581.4|12641.4|12581.4|12641.4|12581.4|0
1593191100000|2020-06-26 17:05:00|12636|12576|12637.8|12577.8|12637.8|12577.8|12636|12576|0
1593191400000|2020-06-26 17:10:00|12625.2|12565.2|12629.1|12569.1|12629.1|12569.1|12625.2|12565.2|0
1593191700000|2020-06-26 17:15:00|12663|12603|12651.7|12591.7|12663|12603|12639.2|12579.2|3
1593192000000|2020-06-26 17:20:00|12652.4|12592.4|12650.9|12590.9|12652.4|12592.4|12648.8|12588.8|0
1593192300000|2020-06-26 17:25:00|12652.7|12592.7|12661.2|12601.2|12661.2|12601.2|12652.7|12592.7|1
1593192600000|2020-06-26 17:30:00|12668.3|12608.3|12639.8|12619.8|12675.4|12619.8|12639.8|12606.9|0
1593192900000|2020-06-26 17:35:00|12675.3|12615.3|12673.9|12613.9|12675.3|12615.3|12673.9|12613.9|1
1593193200000|2020-06-26 17:40:00|12666.8|12606.8|12666.8|12606.8|12666.8|12606.8|12666.8|12606.8|0
1593193500000|2020-06-26 17:45:00|12666.7|12606.7|12666.7|12606.7|12666.7|12606.7|12666.7|12606.7|0
1593193800000|2020-06-26 17:50:00|12667.4|12607.4|12668.1|12608.1|12668.1|12608.1|12667.4|12607.4|0
1593194100000|2020-06-26 17:55:00|12668|12608|12690.6|12630.6|12691.3|12635|12668|12608|12
1593194400000|2020-06-26 18:00:00|12691.3|12631.3|12718.1|12658.1|12723.8|12664.6|12684|12631.3|19
1593194700000|2020-06-26 18:05:00|12718.8|12658.8|12715.2|12655.2|12720.2|12679.5|12698.3|12638.3|8
1593195000000|2020-06-26 18:10:00|12709.8|12649.8|12746.4|12686.4|12748.5|12722.6|12708.3|12648.3|6
1593195300000|2020-06-26 18:15:00|12745|12685|12762.5|12702.5|12802|12742|12725.9|12665.9|8
1593388800000|2020-06-29 00:00:00|12716.9|12656.9|12720.6|12660.6|12720.7|12660.7|12716.9|12656.9|0
1593389100000|2020-06-29 00:05:00|12731.7|12671.7|12746.4|12686.4|12746.4|12686.4|12724.4|12664.4|0
1593389400000|2020-06-29 00:10:00|12753.9|12693.9|12749.4|12689.4|12753.9|12693.9|12746.3|12686.3|0
1593389700000|2020-06-29 00:15:00|12749.3|12689.3|12779.4|12719.4|12785.1|12725.1|12724.8|12664.8|0
1593390000000|2020-06-29 00:20:00|12783.2|12723.2|12783.1|12723.1|12783.2|12723.2|12783.1|12723.1|0
1593390300000|2020-06-29 00:25:00|12783|12723|12786.8|12726.8|12786.8|12726.8|12783|12723|0
1593390600000|2020-06-29 00:30:00|12779.3|12719.3|12779.2|12719.2|12779.3|12719.3|12779.2|12719.2|0
1593390900000|2020-06-29 00:35:00|12779.1|12719.1|12781|12721|12781|12721|12779.1|12719.1|0
1593391200000|2020-06-29 00:40:00|12780.9|12720.9|12780.9|12720.9|12780.9|12720.9|12780.9|12720.9|0
1593391500000|2020-06-29 00:45:00|12780.8|12720.8|12786.4|12726.4|12786.5|12726.5|12780.8|12720.8|0
1593391800000|2020-06-29 00:50:00|12782.6|12722.6|12782.6|12722.6|12786.4|12726.4|12782.6|12722.6|0
1593392100000|2020-06-29 00:55:00|12780.7|12720.7|12780.6|12720.6|12780.7|12720.7|12780.6|12720.6|0
1593392400000|2020-06-29 01:00:00|12780.5|12720.5|12780.5|12720.5|12780.5|12720.5|12780.5|12720.5|0
1593392700000|2020-06-29 01:05:00|12780.4|12720.4|12780.4|12720.4|12780.4|12720.4|12780.4|12720.4|0
1593393000000|2020-06-29 01:10:00|12784.2|12724.2|12789.8|12729.8|12789.8|12729.8|12784.2|12724.2|0
1593393300000|2020-06-29 01:15:00|12789.7|12729.7|12789.7|12729.7|12789.7|12729.7|12789.7|12729.7|0
1593393600000|2020-06-29 01:20:00|12789.6|12729.6|12789.6|12729.6|12789.6|12729.6|12789.6|12729.6|0
1593393900000|2020-06-29 01:25:00|12785.8|12725.8|12787.6|12727.6|12789.6|12729.6|12782|12722|0
1593394200000|2020-06-29 01:30:00|12789.5|12729.5|12789.4|12729.4|12789.5|12729.5|12789.4|12729.4|0
1593394500000|2020-06-29 01:35:00|12791.3|12731.3|12791.2|12731.2|12791.3|12731.3|12791.2|12731.2|0
1593394800000|2020-06-29 01:40:00|12791.1|12731.1|12791.1|12731.1|12791.1|12731.1|12791.1|12731.1|0
1593395100000|2020-06-29 01:45:00|12793|12733|12792.9|12732.9|12793|12733|12792.9|12732.9|0
1593395400000|2020-06-29 01:50:00|12792.8|12732.8|12792.8|12732.8|12792.8|12732.8|12792.8|12732.8|0
1593395700000|2020-06-29 01:55:00|12792.7|12732.7|12792.7|12732.7|12792.7|12732.7|12792.7|12732.7|0
1593437400000|2020-06-29 13:30:00|12780.2|12720.2|12745.2|12685.2|12805.5|12745.5|12733|12673|4
1593437700000|2020-06-29 13:35:00|12749|12689|12735.7|12675.7|12749|12689|12735.7|12675.7|0
1593438000000|2020-06-29 13:40:00|12735.6|12675.6|12697.7|12637.7|12735.6|12675.6|12697.7|12637.7|0
1593438300000|2020-06-29 13:45:00|12697.1|12637.1|12698.2|12638.2|12698.2|12638.2|12690.7|12630.7|0
1593438600000|2020-06-29 13:50:00|12756.6|12696.6|12704.1|12644.1|12756.6|12696.6|12704.1|12644.1|4
1593438900000|2020-06-29 13:55:00|12704|12644|12704|12644|12704|12644|12700.2|12640.2|0
1593439200000|2020-06-29 14:00:00|12703.9|12643.9|12705.8|12645.8|12705.9|12645.9|12703.9|12643.9|0
1593439500000|2020-06-29 14:05:00|12703.9|12643.9|12705.8|12645.8|12705.8|12645.8|12703.9|12643.9|0
1593439800000|2020-06-29 14:10:00|12705.7|12645.7|12707.6|12647.6|12707.6|12647.6|12694.2|12634.2|0
1593440100000|2020-06-29 14:15:00|12713.3|12653.3|12695.3|12635.3|12713.3|12653.3|12694.1|12634.1|0
1593440400000|2020-06-29 14:20:00|12704.7|12644.7|12695.3|12635.3|12704.7|12644.7|12695.3|12635.3|5
1593440700000|2020-06-29 14:25:00|12695.2|12635.2|12726.5|12666.5|12726.5|12666.5|12695.2|12635.2|0
1593441000000|2020-06-29 14:30:00|12732.4|12672.4|12730.4|12670.4|12732.4|12672.4|12730.4|12670.4|1
1593441300000|2020-06-29 14:35:00|12713.2|12653.2|12724.6|12664.6|12724.6|12664.6|12713.1|12653.1|0
1593441600000|2020-06-29 14:40:00|12759.9|12699.9|12744.4|12684.4|12759.9|12699.9|12738.6|12678.6|5
1593441900000|2020-06-29 14:45:00|12744.3|12684.3|12770.4|12710.4|12781.5|12721.5|12744.3|12684.3|1
1593442200000|2020-06-29 14:50:00|12757.5|12697.5|12768.3|12708.3|12768.3|12708.3|12757.5|12697.5|2
1593442500000|2020-06-29 14:55:00|12768.2|12708.2|12764.4|12704.4|12768.2|12708.2|12762.5|12702.5|0
1593442800000|2020-06-29 15:00:00|12754.8|12694.8|12758.6|12698.6|12758.6|12698.6|12754.8|12694.8|0
1593443100000|2020-06-29 15:05:00|12758.5|12698.5|12760.4|12700.4|12760.4|12700.4|12704.5|12644.5|2
1593443400000|2020-06-29 15:10:00|12752.7|12692.7|12752.6|12692.6|12752.7|12692.7|12752.6|12692.6|0
1593443700000|2020-06-29 15:15:00|12745|12685|12748.7|12688.7|12748.8|12688.8|12745|12685|0
1593444000000|2020-06-29 15:20:00|12747.5|12687.5|12745.1|12685.1|12747.5|12687.5|12745.1|12685.1|0
1593444300000|2020-06-29 15:25:00|12745|12685|12745|12685|12745|12685|12745|12685|0
1593444600000|2020-06-29 15:30:00|12743.1|12683.1|12727.6|12667.6|12743.1|12683.1|12727.6|12667.6|0
1593444900000|2020-06-29 15:35:00|12721.8|12661.8|12721.8|12661.8|12721.8|12661.8|12721.8|12661.8|0
1593445200000|2020-06-29 15:40:00|12721.7|12661.7|12724|12664|12724.1|12664.1|12721.7|12661.7|0
1593445500000|2020-06-29 15:45:00|12714.5|12654.5|12714.4|12654.4|12714.5|12654.5|12714.4|12654.4|0
1593445800000|2020-06-29 15:50:00|12708.5|12648.5|12701.4|12641.4|12708.5|12648.5|12701.4|12641.4|0
1593446100000|2020-06-29 15:55:00|12721.3|12661.3|12709.8|12649.8|12721.3|12661.3|12702.2|12642.2|1
1593446400000|2020-06-29 16:00:00|12707.8|12647.8|12698.4|12638.4|12707.8|12647.8|12698.4|12638.4|0
1593446700000|2020-06-29 16:05:00|12700.3|12640.3|12709.8|12649.8|12719.4|12659.4|12700.2|12640.2|0
1593447000000|2020-06-29 16:10:00|12711.7|12651.7|12713.5|12653.5|12717.4|12657.4|12711.7|12651.7|0
1593447300000|2020-06-29 16:15:00|12700.1|12640.1|12707.7|12647.7|12711.6|12651.6|12692.4|12632.4|0
1593447600000|2020-06-29 16:20:00|12700|12640|12724.6|12664.6|12757.4|12697.4|12700|12640|2
1593447900000|2020-06-29 16:25:00|12726.5|12666.5|12722.6|12662.6|12726.5|12666.5|12711.2|12651.2|0
1593448200000|2020-06-29 16:30:00|12726.5|12666.5|12722.5|12662.5|12726.5|12666.5|12722.5|12662.5|0
1593448500000|2020-06-29 16:35:00|12714.8|12654.8|12716.7|12656.7|12716.7|12656.7|12714.8|12654.8|0
1593448800000|2020-06-29 16:40:00|12720.5|12660.5|12720.4|12660.4|12720.5|12660.5|12720.4|12660.4|0
1593449100000|2020-06-29 16:45:00|12744.8|12724.8|12730.9|12670.9|12775.4|12724.8|12722.8|12662.8|4
1593449400000|2020-06-29 16:50:00|12727.4|12667.4|12725.4|12665.4|12727.4|12667.4|12725.4|12665.4|0
1593449700000|2020-06-29 16:55:00|12725.3|12665.3|12770.8|12710.8|12823.4|12763.4|12725.3|12665.3|4
1593450000000|2020-06-29 17:00:00|12770.7|12710.7|12770.7|12710.7|12770.7|12710.7|12770.7|12710.7|0
1593450300000|2020-06-29 17:05:00|12772.6|12712.6|12772.5|12712.5|12772.6|12712.6|12772.5|12712.5|0
1593450600000|2020-06-29 17:10:00|12774.4|12714.4|12774.4|12714.4|12774.4|12714.4|12774.4|12714.4|0
1593450900000|2020-06-29 17:15:00|12774.3|12714.3|12772.3|12712.3|12774.3|12714.3|12768.6|12708.6|0
1593451200000|2020-06-29 17:20:00|12772.2|12712.2|12772.2|12712.2|12772.2|12712.2|12772.2|12712.2|0
1593451500000|2020-06-29 17:25:00|12772.1|12712.1|12772.1|12712.1|12772.1|12712.1|12772.1|12712.1|0
1593451800000|2020-06-29 17:30:00|12772|12712|12772|12712|12772|12712|12772|12712|0
1593452100000|2020-06-29 17:35:00|12771.9|12711.9|12771.9|12711.9|12771.9|12711.9|12771.9|12711.9|0
1593452400000|2020-06-29 17:40:00|12771.8|12711.8|12771.8|12711.8|12771.8|12711.8|12771.8|12711.8|0
1593452700000|2020-06-29 17:45:00|12771.7|12711.7|12771.7|12711.7|12771.7|12711.7|12771.7|12711.7|0
1593453000000|2020-06-29 17:50:00|12771.6|12711.6|12771.6|12711.6|12771.6|12711.6|12771.6|12711.6|0
1593453300000|2020-06-29 17:55:00|12815.8|12755.8|12817.7|12757.7|12817.7|12757.7|12815.8|12755.8|0
1593453600000|2020-06-29 18:00:00|12827.3|12767.3|13451.3|13391.3|13457.2|13397.2|12827.2|12767.2|6
1593453900000|2020-06-29 18:05:00|13451.2|13391.2|13451.1|13391.1|13451.2|13391.2|13451.1|13391.1|0
1593454200000|2020-06-29 18:10:00|13451|13391|13452.7|13392.7|13452.8|13392.8|13450.9|13390.9|0
1593454500000|2020-06-29 18:15:00|13454.6|13394.6|13452.5|13392.5|13454.6|13394.6|13452.5|13392.5|0
1593527400000|2020-06-30 14:30:00|13317.5|13297.5|13312|13252|13317.7|13297.5|13294.3|13250.1|247
1593527700000|2020-06-30 14:35:00|13311.9|13251.9|13258.5|13238.5|13311.9|13269.7|13258.5|13232.4|4
1593528000000|2020-06-30 14:40:00|13246.8|13226.8|13338.5|13318.5|13344.7|13318.6|13246.8|13226.8|29
1593528300000|2020-06-30 14:45:00|13344.6|13304.6|13336.3|13316.3|13350.4|13322.4|13326.6|13302.5|3
1593528600000|2020-06-30 14:50:00|13336.2|13316.2|13292.8|13272.8|13336.2|13316.2|13292.8|13272.8|0
1593528900000|2020-06-30 14:55:00|13292.7|13272.7|13292.5|13272.5|13292.7|13272.7|13292.5|13272.5|0
1593529200000|2020-06-30 15:00:00|13292.4|13272.4|13304|13284|13308.1|13284|13292.3|13268.1|3
1593529500000|2020-06-30 15:05:00|13282.5|13262.5|13237.9|13197.9|13282.5|13262.5|13231.8|13197.9|6
1593529800000|2020-06-30 15:10:00|13239.8|13199.8|13233.5|13213.5|13239.8|13213.7|13231.7|13197.7|1
1593530100000|2020-06-30 15:15:00|13233.4|13213.4|13272.6|13232.6|13272.6|13232.6|13229.5|13197.5|3
1593530400000|2020-06-30 15:20:00|13272.5|13232.5|13258.4|13238.4|13274.4|13240.4|13258.4|13226.5|0
1593530700000|2020-06-30 15:25:00|13258.3|13238.3|13264|13244|13264.1|13244.1|13258.2|13238.2|2
1593531000000|2020-06-30 15:30:00|13263.9|13243.9|13257.8|13237.8|13266.1|13243.9|13257.8|13226.1|1
1593531300000|2020-06-30 15:35:00|13238.3|13218.3|13259.5|13239.5|13263.8|13241.5|13230.4|13210.1|13
1593531600000|2020-06-30 15:40:00|13259.4|13239.4|13249.5|13229.5|13259.4|13239.4|13243.7|13211.8|12
1593531900000|2020-06-30 15:45:00|13247.5|13227.5|13247.2|13227.2|13251.3|13231.3|13247.2|13227.2|0
1593532200000|2020-06-30 15:50:00|13247.1|13227.1|13231.3|13211.3|13247.1|13227.1|13227.5|13207.5|5
1593532500000|2020-06-30 15:55:00|13231.2|13211.2|13231|13211|13231.2|13211.2|13231|13211|0
1593532800000|2020-06-30 16:00:00|13236.9|13216.9|13260.1|13240.1|13264|13244|13236.8|13216.8|14
1593533100000|2020-06-30 16:05:00|13260|13240|13248.1|13228.1|13265.9|13245.9|13242.4|13222.2|25
1593533400000|2020-06-30 16:10:00|13248|13228|13257.6|13237.6|13261.9|13237.8|13248|13221.9|4
1593533700000|2020-06-30 16:15:00|13257.5|13237.5|13259.3|13239.3|13261.4|13241.4|13257.5|13237.5|4
1593534000000|2020-06-30 16:20:00|13259.2|13239.2|13255.1|13235.1|13261.3|13239.2|13253.7|13193.7|3
1593534300000|2020-06-30 16:25:00|13255|13235|13266.6|13246.6|13268.8|13248.5|13254.9|13228.8|9
1593534600000|2020-06-30 16:30:00|13266.5|13246.5|13264.3|13244.3|13266.5|13246.5|13264.3|13244.3|2
1593534900000|2020-06-30 16:35:00|13261.1|13241.1|13245.1|13225.1|13261.1|13241.1|13245.1|13219.2|0
1593535200000|2020-06-30 16:40:00|13233.4|13213.4|13231.2|13211.2|13247.3|13221.2|13231.2|13205.2|4
1593535500000|2020-06-30 16:45:00|13229.2|13209.2|13248.7|13208.7|13248.8|13209.2|13219.2|13199.2|4
1593535800000|2020-06-30 16:50:00|13250.4|13230.4|13258.2|13218.2|13264.3|13238.2|13250.4|13216.5|3
1593536100000|2020-06-30 16:55:00|13258.1|13218.1|13258|13218|13258.1|13218.1|13258|13218|0
1593536400000|2020-06-30 17:00:00|13257.9|13217.9|13241.8|13221.8|13257.9|13222|13241.8|13192.3|7
1593536700000|2020-06-30 17:05:00|13241.7|13221.7|13249.4|13229.4|13257.5|13229.4|13241.7|13217.5|2
1593537000000|2020-06-30 17:10:00|13249.3|13229.3|13249.1|13229.1|13249.3|13229.3|13249.1|13229.1|0
1593537300000|2020-06-30 17:15:00|13247.1|13227.1|13244.9|13224.9|13247.1|13227.1|13244.9|13224.9|0
1593537600000|2020-06-30 17:20:00|13245.4|13225.4|13249.1|13229.1|13249.1|13229.1|13245.2|13225.2|5
1593537900000|2020-06-30 17:25:00|13247.1|13227.1|13262.8|13222.8|13262.8|13234.8|13245|13215|3
1593538200000|2020-06-30 17:30:00|13370.1|13330.1|13381.8|13321.8|13387.8|13330.1|13370.1|13320|0
1593538500000|2020-06-30 17:35:00|13379.8|13319.8|13321.4|13261.4|13379.8|13319.8|13321.4|13261.4|0
1593538800000|2020-06-30 17:40:00|13317.5|13257.5|13473.8|13413.8|13473.9|13413.9|13311.4|13251.4|0
1593539100000|2020-06-30 17:45:00|13311.3|13251.3|13322.8|13262.8|13322.9|13262.9|13311.2|13251.2|0
1593539400000|2020-06-30 17:50:00|13322.7|13262.7|13376.6|13316.6|13376.7|13316.7|13322.6|13262.6|0
1593539700000|2020-06-30 17:55:00|13374.7|13314.7|13320.2|13260.2|13374.7|13314.7|13320.2|13260.2|0
1593540000000|2020-06-30 18:00:00|13699.1|13639.1|13308.8|13248.8|13699.1|13639.1|13306.9|13246.9|0
1593540300000|2020-06-30 18:05:00|13308.7|13248.7|13316.6|13256.6|13316.9|13256.9|13303.2|13243.2|3
1593540600000|2020-06-30 18:10:00|13316.5|13256.5|13336.2|13276.2|13336.2|13276.2|13316.5|13256.5|0
1593540900000|2020-06-30 18:15:00|13334.2|13274.2|13332|13272|13334.2|13274.2|13330.1|13270.1|0
1593610200000|2020-07-01 13:30:00|13220.2|13160.2|13220.4|13160.4|13222.5|13162.5|13220.2|13160.2|0
1593610500000|2020-07-01 13:35:00|13216.4|13156.4|13258|13198|13258.1|13198.1|13216.4|13156.4|0
1593610800000|2020-07-01 13:40:00|13248|13188|13253.8|13193.8|13253.8|13193.8|13246|13186|0
1593611100000|2020-07-01 13:45:00|13253.7|13193.7|13259.6|13199.6|13259.7|13199.7|13253.6|13193.6|0
1593611400000|2020-07-01 13:50:00|13259.5|13199.5|13259.3|13199.3|13259.5|13199.5|13259.3|13199.3|0
1593611700000|2020-07-01 13:55:00|13257.3|13197.3|13255.1|13195.1|13257.3|13197.3|13255.1|13195.1|0
1593612000000|2020-07-01 14:00:00|13255|13195|13254.8|13194.8|13255|13195|13249|13189|0
1593612300000|2020-07-01 14:05:00|13254.7|13194.7|13260.5|13200.5|13260.5|13200.5|13254.5|13194.5|0
1593612600000|2020-07-01 14:10:00|13260.4|13200.4|13242.3|13182.3|13260.4|13200.4|13242.3|13182.3|0
1593612900000|2020-07-01 14:15:00|13242.2|13182.2|13256.5|13196.5|13272.5|13212.5|13242.2|13182.2|0
1593613200000|2020-07-01 14:20:00|13256.4|13196.4|13282.1|13222.1|13290.2|13230.2|13252.4|13192.4|0
1593613500000|2020-07-01 14:25:00|13282|13222|13299.8|13239.8|13299.8|13239.8|13281.9|13221.9|0
1593613800000|2020-07-01 14:30:00|13299.7|13239.7|13297.5|13237.5|13299.7|13239.7|13297.5|13237.5|0
1593614100000|2020-07-01 14:35:00|13295.5|13235.5|13301.2|13241.2|13301.3|13241.3|13295.4|13235.4|0
1593614400000|2020-07-01 14:40:00|13303.2|13243.2|13011.1|12951.1|13303.2|13243.2|13011.1|12951.1|0
1593614700000|2020-07-01 14:45:00|13011|12951|13002.9|12942.9|13011|12951|12995.1|12935.1|0
1593615000000|2020-07-01 14:50:00|13071.1|13011.1|13071|13011|13071.1|13011.1|13071|13011|0
1593615300000|2020-07-01 14:55:00|13070.9|13010.9|13070.8|13010.8|13070.9|13010.9|13070.8|13010.8|0
1593615600000|2020-07-01 15:00:00|13070.7|13010.7|13072.6|13012.6|13072.7|13012.7|13070.7|13010.7|0
1593615900000|2020-07-01 15:05:00|13072.5|13012.5|13072.4|13012.4|13072.5|13012.5|13072.4|13012.4|0
1593616200000|2020-07-01 15:10:00|13072.3|13012.3|13072.2|13012.2|13072.3|13012.3|13072.2|13012.2|0
1593616500000|2020-07-01 15:15:00|13072.1|13012.1|13072|13012|13072.1|13012.1|13072|13012|0
1593616800000|2020-07-01 15:20:00|13071.9|13011.9|13073.8|13013.8|13073.8|13013.8|13071.9|13011.9|0
1593617100000|2020-07-01 15:25:00|13073.7|13013.7|13100.8|13040.8|13100.9|13040.9|13073.7|13013.7|2
1593617400000|2020-07-01 15:30:00|13100.7|13040.7|13108.6|13048.6|13108.7|13048.7|13100.7|13040.7|0
1593617700000|2020-07-01 15:35:00|13108.5|13048.5|13108.3|13048.3|13108.5|13048.5|13108.3|13048.3|0
1593618000000|2020-07-01 15:40:00|13130.2|13070.2|13110.1|13050.1|13130.2|13070.2|13110.1|13050.1|0
1593618300000|2020-07-01 15:45:00|13114.1|13054.1|13113.9|13053.9|13114.1|13054.1|13111.9|13051.9|0
1593618600000|2020-07-01 15:50:00|13113.8|13053.8|13117.7|13057.7|13117.8|13057.8|13113.8|13053.8|0
1593618900000|2020-07-01 15:55:00|13117.6|13057.6|13117.5|13057.5|13117.6|13057.6|13117.5|13057.5|0
1593619200000|2020-07-01 16:00:00|13121.4|13061.4|13123.3|13063.3|13123.4|13063.4|13119.4|13059.4|0
1593619500000|2020-07-01 16:05:00|13123.2|13063.2|13121.1|13061.1|13123.2|13063.2|13121.1|13061.1|0
1593619800000|2020-07-01 16:10:00|13121|13061|13124.9|13064.9|13125|13065|13121|13061|0
1593620100000|2020-07-01 16:15:00|13124.8|13064.8|13124.7|13064.7|13124.8|13064.8|13124.7|13064.7|0
1593620400000|2020-07-01 16:20:00|13124.6|13064.6|13124.4|13064.4|13124.6|13064.6|13124.4|13064.4|0
1593620700000|2020-07-01 16:25:00|13124.3|13064.3|13124.2|13064.2|13124.3|13064.3|13124.2|13064.2|0
1593621000000|2020-07-01 16:30:00|13124.1|13064.1|13124|13064|13126.1|13066.1|13124|13064|0
1593621300000|2020-07-01 16:35:00|13123.9|13063.9|13123.8|13063.8|13123.9|13063.9|13123.8|13063.8|0
1593621600000|2020-07-01 16:40:00|13123.7|13063.7|13107.6|13047.6|13123.7|13063.7|13107.6|13047.6|0
1593621900000|2020-07-01 16:45:00|13107.5|13047.5|13105.4|13045.4|13107.5|13047.5|13105.4|13045.4|0
1593622200000|2020-07-01 16:50:00|13105.3|13045.3|13105.2|13045.2|13105.3|13045.3|13105.2|13045.2|0
1593622500000|2020-07-01 16:55:00|13105.1|13045.1|13105|13045|13105.1|13045.1|13105|13045|0
1593622800000|2020-07-01 17:00:00|13104.9|13044.9|13122.8|13062.8|13122.8|13062.8|13104.9|13044.9|0
1593623100000|2020-07-01 17:05:00|13122.7|13062.7|13122.6|13062.6|13122.7|13062.7|13122.6|13062.6|0
1593623400000|2020-07-01 17:10:00|13122.5|13062.5|13122.4|13062.4|13122.5|13062.5|13122.4|13062.4|0
1593623700000|2020-07-01 17:15:00|13122.3|13062.3|13124.2|13064.2|13124.2|13064.2|13122.2|13062.2|0
1593624000000|2020-07-01 17:20:00|13124.1|13064.1|13124|13064|13124.1|13064.1|13124|13064|0
1593624300000|2020-07-01 17:25:00|13123.9|13063.9|13117.8|13057.8|13127.9|13067.9|13117.8|13057.8|0
1593624600000|2020-07-01 17:30:00|13117.7|13057.7|13119.5|13059.5|13119.6|13059.6|13115.7|13055.7|0
1593624900000|2020-07-01 17:35:00|13119.4|13059.4|13123.3|13063.3|13123.4|13063.4|13119.4|13059.4|0
1593625200000|2020-07-01 17:40:00|13123.2|13063.2|13123.1|13063.1|13123.2|13063.2|13123.1|13063.1|0
1593625500000|2020-07-01 17:45:00|13123|13063|13122.9|13062.9|13123|13063|13122.9|13062.9|0
1593625800000|2020-07-01 17:50:00|13120.9|13060.9|13120.7|13060.7|13120.9|13060.9|13120.7|13060.7|0
1593626100000|2020-07-01 17:55:00|13116.7|13056.7|13124.5|13064.5|13124.6|13064.6|13112.6|13052.6|0
1593626400000|2020-07-01 18:00:00|13122.5|13062.5|13098.3|13038.3|13122.5|13062.5|13094.3|13034.3|0
1593626700000|2020-07-01 18:05:00|13098.2|13038.2|13054.6|12994.6|13098.2|13038.2|13054.6|12994.6|5
1593627000000|2020-07-01 18:10:00|13028.6|12968.6|13184.9|13124.9|13215.1|13155.1|13028.6|12968.6|5
1593627300000|2020-07-01 18:15:00|13194.9|13134.9|13131.7|13071.7|13322.2|13262.2|13131.7|13071.7|8
1593648300000|2020-07-02 00:05:00|13203|13143|13206.9|13146.9|13206.9|13146.9|13202.9|13142.9|0
1593648600000|2020-07-02 00:10:00|13208.9|13148.9|13208.6|13148.6|13208.9|13148.9|13208.6|13148.6|0
1593648900000|2020-07-02 00:15:00|13210.6|13150.6|13210.4|13150.4|13210.6|13150.6|13210.4|13150.4|0
1593649200000|2020-07-02 00:20:00|13210.3|13150.3|13212.2|13152.2|13212.2|13152.2|13210.2|13150.2|0
1593649500000|2020-07-02 00:25:00|13212.1|13152.1|13211.9|13151.9|13212.1|13152.1|13211.9|13151.9|0
1593649800000|2020-07-02 00:30:00|13211.8|13151.8|13211.6|13151.6|13211.8|13151.8|13211.6|13151.6|0
1593650100000|2020-07-02 00:35:00|13211.5|13151.5|13245.6|13185.6|13245.6|13185.6|13211.5|13151.5|0
1593650400000|2020-07-02 00:40:00|13245.5|13185.5|13245.3|13185.3|13245.5|13185.5|13245.3|13185.3|0
1593650700000|2020-07-02 00:45:00|13245.2|13185.2|13244.6|13184.6|13245.2|13185.2|13244.6|13184.6|0
1593651000000|2020-07-02 00:50:00|13220.6|13160.6|13220.4|13160.4|13220.6|13160.6|13220.4|13160.4|0
1593651300000|2020-07-02 00:55:00|13220.3|13160.3|13220.2|13160.2|13220.3|13160.3|13220.2|13160.2|0
1593651600000|2020-07-02 01:00:00|13220.1|13160.1|13219.9|13159.9|13220.1|13160.1|13219.9|13159.9|0
1593651900000|2020-07-02 01:05:00|13217.9|13157.9|13217.7|13157.7|13217.9|13157.9|13217.7|13157.7|0
1593652200000|2020-07-02 01:10:00|13217.6|13157.6|13217.4|13157.4|13217.6|13157.6|13217.4|13157.4|0
1593652500000|2020-07-02 01:15:00|13217.3|13157.3|13217.2|13157.2|13217.3|13157.3|13217.2|13157.2|0
1593652800000|2020-07-02 01:20:00|13217.1|13157.1|13216.9|13156.9|13217.1|13157.1|13216.9|13156.9|0
1593653100000|2020-07-02 01:25:00|13216.8|13156.8|13216.7|13156.7|13216.8|13156.8|13216.7|13156.7|0
1593653400000|2020-07-02 01:30:00|13216.6|13156.6|13216.4|13156.4|13216.6|13156.6|13216.4|13156.4|0
1593653700000|2020-07-02 01:35:00|13216.3|13156.3|13216.2|13156.2|13216.3|13156.3|13216.2|13156.2|0
1593654000000|2020-07-02 01:40:00|13216.1|13156.1|13216|13156|13216.1|13156.1|13216|13156|0
1593654300000|2020-07-02 01:45:00|13215.9|13155.9|13215.7|13155.7|13215.9|13155.9|13215.7|13155.7|0
1593654600000|2020-07-02 01:50:00|13215.6|13155.6|13215.5|13155.5|13215.6|13155.6|13215.5|13155.5|0
1593654900000|2020-07-02 01:55:00|13215.4|13155.4|13215.2|13155.2|13215.4|13155.4|13215.2|13155.2|0
1593696600000|2020-07-02 13:30:00|13096.3|13036.3|13059.5|12999.5|13096.3|13036.3|13049.5|12989.5|0
1593696900000|2020-07-02 13:35:00|13041.7|12981.7|13041.5|12981.5|13043.7|12983.7|13033.5|12973.5|0
1593697200000|2020-07-02 13:40:00|13039.4|12979.4|13039.2|12979.2|13039.4|12979.4|13039.2|12979.2|0
1593697500000|2020-07-02 13:45:00|13044.8|12984.8|13042.6|12982.6|13044.8|12984.8|13042.6|12982.6|0
1593697800000|2020-07-02 13:50:00|13042.5|12982.5|13038.3|12978.3|13042.5|12982.5|13038.3|12978.3|0
1593698100000|2020-07-02 13:55:00|13038.2|12978.2|13040.1|12980.1|13040.2|12980.2|13038.2|12978.2|0
1593698400000|2020-07-02 14:00:00|13054.3|12994.3|13050.1|12990.1|13054.3|12994.3|13048.2|12988.2|0
1593698700000|2020-07-02 14:05:00|13050|12990|13072.2|13012.2|13072.2|13012.2|13049.9|12989.9|0
1593699000000|2020-07-02 14:10:00|13072.1|13012.1|13076.1|13016.1|13076.1|13016.1|13072.1|13012.1|0
1593699300000|2020-07-02 14:15:00|13076|13016|13071.8|13011.8|13084.1|13024.1|13071.8|13011.8|0
1593699600000|2020-07-02 14:20:00|13073.8|13013.8|13059.4|12999.4|13073.8|13013.8|13059.4|12999.4|0
1593699900000|2020-07-02 14:25:00|13049.2|12989.2|13055.1|12995.1|13055.1|12995.1|13049|12989|0
1593700200000|2020-07-02 14:30:00|13055|12995|13058.9|12998.9|13063.1|13003.1|13055|12995|0
1593700500000|2020-07-02 14:35:00|13058.8|12998.8|13062.8|13002.8|13062.9|13002.9|13058.8|12998.8|0
1593700800000|2020-07-02 14:40:00|13060.7|13000.7|13064.6|13004.6|13064.6|13004.6|13060.6|13000.6|0
1593701100000|2020-07-02 14:45:00|13064.5|13004.5|13041.1|12981.1|13064.5|13004.5|13039.2|12979.2|0
1593701400000|2020-07-02 14:50:00|13041|12981|13040.9|12980.9|13041|12981|13040.9|12980.9|0
1593701700000|2020-07-02 14:55:00|13040.8|12980.8|13048.8|12988.8|13048.8|12988.8|13040.7|12980.7|0
1593702000000|2020-07-02 15:00:00|13048.7|12988.7|13064.9|13004.9|13065|13005|13048.7|12988.7|0
1593702300000|2020-07-02 15:05:00|13071|13011|13062.7|13002.7|13073|13013|13062.7|13002.7|0
1593702600000|2020-07-02 15:10:00|13062.6|13002.6|13058.4|12998.4|13062.6|13002.6|13054.4|12994.4|0
1593702900000|2020-07-02 15:15:00|13058.3|12998.3|13060.2|13000.2|13062.3|13002.3|13058.3|12998.3|0
1593703200000|2020-07-02 15:20:00|13060.1|13000.1|13049.8|12989.8|13060.1|13000.1|13049.8|12989.8|0
1593703500000|2020-07-02 15:25:00|13049.7|12989.7|13070|13010|13070|13010|13049.7|12989.7|0
1593703800000|2020-07-02 15:30:00|13069.9|13009.9|13063.7|13003.7|13074|13014|13051.5|12991.5|0
1593704100000|2020-07-02 15:35:00|13063.6|13003.6|13057.3|12997.3|13063.6|13003.6|13057.3|12997.3|0
1593704400000|2020-07-02 15:40:00|13057.2|12997.2|13057.1|12997.1|13057.2|12997.2|13057.1|12997.1|0
1593704700000|2020-07-02 15:45:00|13063.2|13003.2|13063|13003|13063.2|13003.2|13063|13003|0
1593705000000|2020-07-02 15:50:00|13062.9|13002.9|13062.8|13002.8|13062.9|13002.9|13062.8|13002.8|0
1593705300000|2020-07-02 15:55:00|13062.7|13002.7|13068.7|13008.7|13070.8|13010.8|13062.7|13002.7|0
1593705600000|2020-07-02 16:00:00|13070.7|13010.7|13024.3|12964.3|13072.7|13012.7|13024.3|12964.3|0
1593705900000|2020-07-02 16:05:00|13024.2|12964.2|12999.6|12939.6|13024.2|12964.2|12999.6|12939.6|0
1593706200000|2020-07-02 16:10:00|13015.8|12955.8|13017.7|12957.7|13017.8|12957.8|13015.8|12955.8|0
1593706500000|2020-07-02 16:15:00|13017.6|12957.6|13017.5|12957.5|13017.6|12957.6|13017.5|12957.5|0
1593706800000|2020-07-02 16:20:00|13017.4|12957.4|13013.2|12953.2|13017.4|12957.4|13013.2|12953.2|0
1593707100000|2020-07-02 16:25:00|13013.1|12953.1|13013|12953|13013.1|12953.1|13013|12953|0
1593707400000|2020-07-02 16:30:00|12989.9|12929.9|12987.7|12927.7|12989.9|12929.9|12987.7|12927.7|0
1593707700000|2020-07-02 16:35:00|12987.6|12927.6|12987.5|12927.5|12987.6|12927.6|12987.5|12927.5|0
1593708000000|2020-07-02 16:40:00|12987.4|12927.4|12962.8|12902.8|12987.4|12927.4|12962.8|12902.8|0
1593708300000|2020-07-02 16:45:00|12962.7|12902.7|13031.8|12971.8|13031.9|12971.9|12939.6|12879.6|0
1593708600000|2020-07-02 16:50:00|13193.2|13133.2|13048.8|12988.8|13193.2|13133.2|13048.8|12988.8|0
1593708900000|2020-07-02 16:55:00|13125.8|13065.8|13249|13189|13249|13189|12910.4|12850.4|1
1593709200000|2020-07-02 17:00:00|13257.7|13197.7|13011.6|12951.6|13301.2|13241.2|13005.5|12945.5|17
1593993600000|2020-07-06 00:00:00|12750.8|12690.8|12763.6|12703.6|12765.8|12705.8|12750.7|12690.7|0
1593993900000|2020-07-06 00:05:00|12763.5|12703.5|12763.4|12703.4|12763.5|12703.5|12763.4|12703.4|0
1593994200000|2020-07-06 00:10:00|12763.3|12703.3|12765.4|12705.4|12765.5|12705.5|12763.3|12703.3|0
1593994500000|2020-07-06 00:15:00|12765.3|12705.3|12765.2|12705.2|12765.3|12705.3|12765.2|12705.2|0
1593994800000|2020-07-06 00:20:00|12765.1|12705.1|12765|12705|12765.1|12705.1|12765|12705|0
1593995100000|2020-07-06 00:25:00|12764.9|12704.9|12764.8|12704.8|12764.9|12704.9|12764.8|12704.8|0
1593995400000|2020-07-06 00:30:00|12764.7|12704.7|12764.7|12704.7|12764.7|12704.7|12764.7|12704.7|0
1593995700000|2020-07-06 00:35:00|12764.6|12704.6|12712.3|12652.3|12764.6|12704.6|12712.3|12652.3|0
1593996000000|2020-07-06 00:40:00|12666.6|12606.6|12655.5|12595.5|12666.6|12606.6|12644.7|12584.7|0
1593996300000|2020-07-06 00:45:00|12659.9|12599.9|12701|12641|12727.2|12667.2|12659.9|12599.9|0
1593996600000|2020-07-06 00:50:00|12700.9|12640.9|12709.5|12649.5|12709.6|12649.6|12700.9|12640.9|0
1593996900000|2020-07-06 00:55:00|12709.4|12649.4|12709.3|12649.3|12709.4|12649.4|12709.3|12649.3|0
1593997200000|2020-07-06 01:00:00|12709.2|12649.2|12709.1|12649.1|12709.2|12649.2|12709.1|12649.1|0
1593997500000|2020-07-06 01:05:00|12709|12649|12713.3|12653.3|12713.3|12653.3|12709|12649|0
1593997800000|2020-07-06 01:10:00|12713.2|12653.2|12713.1|12653.1|12713.2|12653.2|12713.1|12653.1|0
1593998100000|2020-07-06 01:15:00|12713|12653|12712.9|12652.9|12713|12653|12712.9|12652.9|0
1593998400000|2020-07-06 01:20:00|12712.8|12652.8|12721.4|12661.4|12721.5|12661.5|12712.8|12652.8|0
1593998700000|2020-07-06 01:25:00|12721.3|12661.3|12721.2|12661.2|12721.3|12661.3|12721.2|12661.2|0
1593999000000|2020-07-06 01:30:00|12721.1|12661.1|12721|12661|12721.1|12661.1|12721|12661|0
1593999300000|2020-07-06 01:35:00|12720.9|12660.9|12720.8|12660.8|12720.9|12660.9|12720.8|12660.8|0
1593999600000|2020-07-06 01:40:00|12720.7|12660.7|12720.7|12660.7|12720.7|12660.7|12720.7|12660.7|0
1593999900000|2020-07-06 01:45:00|12720.6|12660.6|12720.5|12660.5|12720.6|12660.6|12720.5|12660.5|0
1594000200000|2020-07-06 01:50:00|12720.4|12660.4|12720.3|12660.3|12720.4|12660.4|12720.3|12660.3|0
1594000500000|2020-07-06 01:55:00|12720.2|12660.2|12720.1|12660.1|12720.2|12660.2|12720.1|12660.1|0
1594042200000|2020-07-06 13:30:00|12682.6|12622.6|12710.5|12650.5|12710.6|12650.6|12659.5|12599.5|0
1594042500000|2020-07-06 13:35:00|12703.9|12643.9|12719.1|12659.1|12719.1|12659.1|12703.8|12643.8|0
1594042800000|2020-07-06 13:40:00|12721.3|12661.3|12718.9|12658.9|12721.3|12661.3|12718.9|12658.9|0
1594043100000|2020-07-06 13:45:00|12718.8|12658.8|12725.3|12665.3|12725.3|12665.3|12716.6|12656.6|0
1594043400000|2020-07-06 13:50:00|12725.2|12665.2|12722.9|12662.9|12725.2|12665.2|12722.9|12662.9|0
1594043700000|2020-07-06 13:55:00|12722.8|12662.8|12724.9|12664.9|12724.9|12664.9|12722.7|12662.7|0
1594044000000|2020-07-06 14:00:00|12722.7|12662.7|12698.3|12638.3|12722.7|12662.7|12698.3|12638.3|0
1594044300000|2020-07-06 14:05:00|12698.2|12638.2|12698.1|12638.1|12698.2|12638.2|12698.1|12638.1|0
1594044600000|2020-07-06 14:10:00|12698|12638|12697.9|12637.9|12698|12638|12697.9|12637.9|0
1594044900000|2020-07-06 14:15:00|12708.8|12648.8|12708.7|12648.7|12708.8|12648.8|12708.7|12648.7|0
1594045200000|2020-07-06 14:20:00|12708.6|12648.6|12719.5|12659.5|12719.5|12659.5|12708.5|12648.5|0
1594045500000|2020-07-06 14:25:00|12721.6|12661.6|12719.2|12659.2|12721.6|12661.6|12719.2|12659.2|0
1594045800000|2020-07-06 14:30:00|12719.1|12659.1|12721.2|12661.2|12721.3|12661.3|12719.1|12659.1|0
1594046100000|2020-07-06 14:35:00|12721.1|12661.1|12721|12661|12721.1|12661.1|12721|12661|0
1594046400000|2020-07-06 14:40:00|12718.8|12658.8|12718.6|12658.6|12718.8|12658.8|12716.6|12656.6|0
1594046700000|2020-07-06 14:45:00|12718.5|12658.5|12718.4|12658.4|12718.5|12658.5|12718.4|12658.4|0
1594047000000|2020-07-06 14:50:00|12718.3|12658.3|12718.2|12658.2|12718.3|12658.3|12718.2|12658.2|0
1594047300000|2020-07-06 14:55:00|12718.1|12658.1|12718|12658|12718.1|12658.1|12718|12658|0
1594047600000|2020-07-06 15:00:00|12717.9|12657.9|12717.8|12657.8|12717.9|12657.9|12717.8|12657.8|0
1594047900000|2020-07-06 15:05:00|12717.7|12657.7|12717.6|12657.6|12717.7|12657.7|12717.6|12657.6|0
1594048200000|2020-07-06 15:10:00|12713.2|12653.2|12715.2|12655.2|12715.2|12655.2|12710.8|12650.8|0
1594048500000|2020-07-06 15:15:00|12715.1|12655.1|12710.6|12650.6|12715.1|12655.1|12708.5|12648.5|0
1594048800000|2020-07-06 15:20:00|12710.5|12650.5|12710.4|12650.4|12710.5|12650.5|12710.4|12650.4|0
1594049100000|2020-07-06 15:25:00|12710.3|12650.3|12708|12648|12716.9|12656.9|12708|12648|0
1594049400000|2020-07-06 15:30:00|12710.2|12650.2|12712.2|12652.2|12714.5|12654.5|12710.2|12650.2|0
1594049700000|2020-07-06 15:35:00|12712.1|12652.1|12709.8|12649.8|12712.1|12652.1|12709.8|12649.8|0
1594050000000|2020-07-06 15:40:00|12709.7|12649.7|12709.5|12649.5|12709.7|12649.7|12709.5|12649.5|0
1594050300000|2020-07-06 15:45:00|12713.9|12653.9|12707.1|12647.1|12713.9|12653.9|12707.1|12647.1|0
1594050600000|2020-07-06 15:50:00|12704.9|12644.9|12709.1|12649.1|12709.3|12649.3|12704.9|12644.9|0
1594050900000|2020-07-06 15:55:00|12709|12649|12708.9|12648.9|12709|12649|12708.9|12648.9|0
1594051200000|2020-07-06 16:00:00|12713.3|12653.3|12713.1|12653.1|12713.3|12653.3|12713.1|12653.1|0
1594051500000|2020-07-06 16:05:00|12713|12653|12712.9|12652.9|12713|12653|12712.9|12652.9|0
1594051800000|2020-07-06 16:10:00|12712.8|12652.8|12712.7|12652.7|12712.8|12652.8|12712.7|12652.7|0
1594052100000|2020-07-06 16:15:00|12712.6|12652.6|12716.9|12656.9|12716.9|12656.9|12712.5|12652.5|0
1594052400000|2020-07-06 16:20:00|12714.7|12654.7|12718.9|12658.9|12719|12659|12714.6|12654.6|0
1594052700000|2020-07-06 16:25:00|12718.8|12658.8|12718.7|12658.7|12718.8|12658.8|12718.7|12658.7|0
1594053000000|2020-07-06 16:30:00|12707.6|12647.6|12711.9|12651.9|12711.9|12651.9|12707.5|12647.5|0
1594053300000|2020-07-06 16:35:00|12711.8|12651.8|12711.7|12651.7|12711.8|12651.8|12711.7|12651.7|0
1594053600000|2020-07-06 16:40:00|12711.6|12651.6|12707.1|12647.1|12711.6|12651.6|12707.1|12647.1|0
1594053900000|2020-07-06 16:45:00|12711.5|12651.5|12700.3|12640.3|12713.6|12653.6|12700.3|12640.3|0
1594054200000|2020-07-06 16:50:00|12700.2|12640.2|12700|12640|12700.2|12640.2|12697.9|12637.9|0
1594054500000|2020-07-06 16:55:00|12699.9|12639.9|12697.6|12637.6|12699.9|12639.9|12697.6|12637.6|0
1594054800000|2020-07-06 17:00:00|12697.5|12637.5|12697.4|12637.4|12697.5|12637.5|12697.4|12637.4|0
1594055100000|2020-07-06 17:05:00|12697.3|12637.3|12697.2|12637.2|12697.3|12637.3|12697.2|12637.2|0
1594055400000|2020-07-06 17:10:00|12697.1|12637.1|12697|12637|12697.1|12637.1|12697|12637|0
1594055700000|2020-07-06 17:15:00|12696.9|12636.9|12694.6|12634.6|12696.9|12636.9|12694.6|12634.6|0
1594056000000|2020-07-06 17:20:00|12694.5|12634.5|12694.4|12634.4|12694.5|12634.5|12694.4|12634.4|0
1594056300000|2020-07-06 17:25:00|12676.7|12616.7|12676.6|12616.6|12676.7|12616.7|12676.6|12616.6|0
1594056600000|2020-07-06 17:30:00|12676.5|12616.5|12680.8|12620.8|12680.8|12620.8|12676.4|12616.4|0
1594056900000|2020-07-06 17:35:00|12680.7|12620.7|12680.6|12620.6|12680.7|12620.7|12680.6|12620.6|0
1594057200000|2020-07-06 17:40:00|12680.5|12620.5|12680.3|12620.3|12680.5|12620.5|12680.3|12620.3|0
1594057500000|2020-07-06 17:45:00|12680.2|12620.2|12680.1|12620.1|12680.2|12620.2|12680.1|12620.1|0
1594057800000|2020-07-06 17:50:00|12680|12620|12675.5|12615.5|12680|12620|12675.5|12615.5|0
1594058100000|2020-07-06 17:55:00|12673.3|12613.3|12659.9|12599.9|12673.3|12613.3|12657.8|12597.8|0
1594058400000|2020-07-06 18:00:00|12659.8|12599.8|12659.7|12599.7|12659.8|12599.8|12659.7|12599.7|0
1594058700000|2020-07-06 18:05:00|12659.6|12599.6|12661.7|12601.7|12661.8|12601.8|12655.2|12595.2|0
1594059000000|2020-07-06 18:10:00|12661.6|12601.6|12659.3|12599.3|12661.6|12601.6|12659.3|12599.3|0
1594059300000|2020-07-06 18:15:00|12659.2|12599.2|12659|12599|12659.2|12599.2|12659|12599|0
1594086300000|2020-07-07 01:45:00|12640.5|12580.5|12640.4|12580.4|12640.5|12580.5|12640.4|12580.4|0
1594086600000|2020-07-07 01:50:00|12640.3|12580.3|12640.2|12580.2|12640.3|12580.3|12640.2|12580.2|0
1594086900000|2020-07-07 01:55:00|12640.1|12580.1|12640|12580|12640.1|12580.1|12640|12580|0
1594128600000|2020-07-07 13:30:00|12628.3|12568.3|12625.9|12565.9|12628.3|12568.3|12612.6|12552.6|0
1594128900000|2020-07-07 13:35:00|12625.8|12565.8|12632.4|12572.4|12632.5|12572.5|12625.8|12565.8|0
1594129200000|2020-07-07 13:40:00|12632.3|12572.3|12632.2|12572.2|12632.3|12572.3|12632.2|12572.2|0
1594129500000|2020-07-07 13:45:00|12632.1|12572.1|12625.3|12565.3|12632.1|12572.1|12625.3|12565.3|0
1594129800000|2020-07-07 13:50:00|12625.2|12565.2|12625.1|12565.1|12625.2|12565.2|12625.1|12565.1|0
1594130100000|2020-07-07 13:55:00|12620.6|12560.6|12624.9|12564.9|12625.1|12565.1|12620.6|12560.6|0
1594130400000|2020-07-07 14:00:00|12624.8|12564.8|12650.8|12590.8|12651|12591|12624.8|12564.8|0
1594130700000|2020-07-07 14:05:00|12648.5|12588.5|12778.9|12718.9|12778.9|12718.9|12648.4|12588.4|0
1594131000000|2020-07-07 14:10:00|12778.8|12718.8|12751.8|12691.8|12784|12724|12661.3|12601.3|0
1594131300000|2020-07-07 14:15:00|12751.7|12691.7|12756|12696|12756.1|12696.1|12751.7|12691.7|0
1594131600000|2020-07-07 14:20:00|12814.9|12754.9|12764.7|12704.7|12849|12789|12758.2|12698.2|3
1594131900000|2020-07-07 14:25:00|12766.9|12706.9|12784.6|12724.6|12784.6|12724.6|12766.7|12706.7|0
1594132200000|2020-07-07 14:30:00|12786.8|12726.8|12780.2|12720.2|12866.4|12806.4|12780.2|12720.2|2
1594132500000|2020-07-07 14:35:00|12780.1|12720.1|12788.9|12728.9|12791.2|12731.2|12780.1|12720.1|0
1594132800000|2020-07-07 14:40:00|12788.8|12728.8|12788.7|12728.7|12788.8|12728.8|12788.7|12728.7|0
1594133100000|2020-07-07 14:45:00|12788.6|12728.6|12808.6|12748.6|12808.7|12748.7|12788.6|12728.6|0
1594133400000|2020-07-07 14:50:00|12810.8|12750.8|12812.8|12752.8|12815.1|12755.1|12801.8|12741.8|0
1594133700000|2020-07-07 14:55:00|12815|12755|12845.3|12785.3|12845.4|12785.4|12815|12755|0
1594134000000|2020-07-07 15:00:00|12845.2|12785.2|12845.1|12785.1|12845.2|12785.2|12845.1|12785.1|0
1594134300000|2020-07-07 15:05:00|12845|12785|12858.3|12798.3|12865|12805|12845|12785|0
1594134600000|2020-07-07 15:10:00|12862.7|12802.7|12849.1|12789.1|12865|12805|12840.2|12780.2|0
1594134900000|2020-07-07 15:15:00|12849|12789|12844.3|12784.3|12871.3|12811.3|12842.2|12782.2|0
1594135200000|2020-07-07 15:20:00|12846.5|12786.5|12866.5|12806.5|12866.5|12806.5|12846.5|12786.5|0
1594135500000|2020-07-07 15:25:00|12866.4|12806.4|12848.3|12788.3|12877.4|12817.4|12848.3|12788.3|0
1594135800000|2020-07-07 15:30:00|12859.5|12799.5|12861.5|12801.5|12861.7|12801.7|12854.9|12794.9|0
1594136100000|2020-07-07 15:35:00|12861.4|12801.4|12856.7|12796.7|12861.4|12801.4|12856.7|12796.7|0
1594136400000|2020-07-07 15:40:00|12856.6|12796.6|12849.8|12789.8|12856.6|12796.6|12836.3|12776.3|0
1594136700000|2020-07-07 15:45:00|12849.7|12789.7|12851.7|12791.7|12854.1|12794.1|12849.6|12789.6|0
1594137000000|2020-07-07 15:50:00|12845|12785|12840.3|12780.3|12845|12785|12824.7|12764.7|0
1594137300000|2020-07-07 15:55:00|12840.2|12780.2|12828.8|12768.8|12840.2|12780.2|12826.6|12766.6|0
1594137600000|2020-07-07 16:00:00|12828.7|12768.7|12817.3|12757.3|12828.7|12768.7|12817.3|12757.3|0
1594137900000|2020-07-07 16:05:00|12812.8|12752.8|12837.3|12777.3|12837.3|12777.3|12812.8|12752.8|0
1594138200000|2020-07-07 16:10:00|12837.2|12777.2|12834.8|12774.8|12837.2|12777.2|12832.6|12772.6|0
1594138500000|2020-07-07 16:15:00|12834.7|12774.7|12834.5|12774.5|12834.7|12774.7|12834.5|12774.5|0
1594138800000|2020-07-07 16:20:00|12834.4|12774.4|12836.5|12776.5|12836.5|12776.5|12834.2|12774.2|0
1594139100000|2020-07-07 16:25:00|12836.4|12776.4|12831.7|12771.7|12836.4|12776.4|12829.6|12769.6|0
1594139400000|2020-07-07 16:30:00|12834|12774|12844.9|12784.9|12845|12785|12833.9|12773.9|0
1594139700000|2020-07-07 16:35:00|12844.8|12784.8|12844.7|12784.7|12844.8|12784.8|12844.7|12784.7|0
1594140000000|2020-07-07 16:40:00|12846.9|12786.9|12846.7|12786.7|12846.9|12786.9|12846.7|12786.7|0
1594140300000|2020-07-07 16:45:00|12846.6|12786.6|12848.6|12788.6|12848.8|12788.8|12846.5|12786.5|0
1594140600000|2020-07-07 16:50:00|12848.5|12788.5|12852.9|12792.9|12857.5|12797.5|12844|12784|0
1594140900000|2020-07-07 16:55:00|12848.4|12788.4|12850.4|12790.4|12850.4|12790.4|12845.9|12785.9|0
1594141200000|2020-07-07 17:00:00|12850.3|12790.3|12850.1|12790.1|12850.3|12790.3|12843.5|12783.5|0
1594141500000|2020-07-07 17:05:00|12850|12790|12849.9|12789.9|12850|12790|12849.9|12789.9|0
1594141800000|2020-07-07 17:10:00|12849.8|12789.8|12849.6|12789.6|12849.8|12789.8|12849.6|12789.6|0
1594142100000|2020-07-07 17:15:00|12845.1|12785.1|12849.3|12789.3|12849.6|12789.6|12840.6|12780.6|0
1594142400000|2020-07-07 17:20:00|12849.2|12789.2|12846.8|12786.8|12849.2|12789.2|12846.8|12786.8|0
1594142700000|2020-07-07 17:25:00|12846.7|12786.7|12842.1|12782.1|12846.7|12786.7|12842.1|12782.1|0
1594143000000|2020-07-07 17:30:00|12842|12782|12841.8|12781.8|12844.2|12784.2|12841.8|12781.8|0
1594143300000|2020-07-07 17:35:00|12841.7|12781.7|12830.4|12770.4|12841.7|12781.7|12830.4|12770.4|0
1594143600000|2020-07-07 17:40:00|12801.2|12741.2|12771.7|12711.7|12814.6|12754.6|12754|12694|0
1594143900000|2020-07-07 17:45:00|12771.6|12711.6|12773.7|12713.7|12773.7|12713.7|12771.5|12711.5|0
1594144200000|2020-07-07 17:50:00|12780.4|12720.4|12782.4|12722.4|12789.4|12729.4|12780.3|12720.3|0
1594144500000|2020-07-07 17:55:00|12782.3|12722.3|12782.2|12722.2|12782.3|12722.3|12782.2|12722.2|0
1594144800000|2020-07-07 18:00:00|12782.1|12722.1|12786.4|12726.4|12786.5|12726.5|12782|12722|0
1594145100000|2020-07-07 18:05:00|12786.3|12726.3|12786.1|12726.1|12786.3|12726.3|12786.1|12726.1|0
1594145400000|2020-07-07 18:10:00|12783.9|12723.9|12788.1|12728.1|12788.3|12728.3|12783.8|12723.8|0
1594145700000|2020-07-07 18:15:00|12792.6|12732.6|12785.6|12725.6|12792.6|12732.6|12785.6|12725.6|0
1594302900000|2020-07-09 13:55:00|12578.9|12518.9|12578.9|12518.9|12578.9|12518.9|12578.9|12518.9|0
1594303200000|2020-07-09 14:00:00|12576.6|12516.6|12571.7|12511.7|12576.6|12516.6|12571.7|12511.7|0
1594303500000|2020-07-09 14:05:00|12571.6|12511.6|12571.4|12511.4|12571.6|12511.6|12571.4|12511.4|0
1594303800000|2020-07-09 14:10:00|12564.2|12504.2|12564|12504|12564.2|12504.2|12564|12504|0
1594304100000|2020-07-09 14:15:00|12563.9|12503.9|12563.7|12503.7|12566.2|12506.2|12563.7|12503.7|0
1594304400000|2020-07-09 14:20:00|12563.6|12503.6|12561.1|12501.1|12563.6|12503.6|12561.1|12501.1|0
1594304700000|2020-07-09 14:25:00|12561|12501|12560.9|12500.9|12561|12501|12560.9|12500.9|0
1594305000000|2020-07-09 14:30:00|12560.8|12500.8|12569.5|12509.5|12569.5|12509.5|12551.7|12491.7|0
1594305300000|2020-07-09 14:35:00|12569.4|12509.4|12571.6|12511.6|12571.6|12511.6|12567|12507|0
1594305600000|2020-07-09 14:40:00|12571.5|12511.5|12571.3|12511.3|12571.5|12511.5|12571.3|12511.3|0
1594305900000|2020-07-09 14:45:00|12571.2|12511.2|12566.4|12506.4|12575.9|12515.9|12566.4|12506.4|0
1594306200000|2020-07-09 14:50:00|12566.3|12506.3|12566.1|12506.1|12566.3|12506.3|12566.1|12506.1|0
1594306500000|2020-07-09 14:55:00|12563.7|12503.7|12561.2|12501.2|12563.7|12503.7|12561.2|12501.2|0
1594306800000|2020-07-09 15:00:00|12561.1|12501.1|12569.8|12509.8|12569.9|12509.9|12543.2|12483.2|0
1594307100000|2020-07-09 15:05:00|12569.7|12509.7|12593.5|12533.5|12593.5|12533.5|12564.4|12504.4|7
1594307400000|2020-07-09 15:10:00|12593.4|12533.4|12576.9|12516.9|12593.4|12533.4|12560.6|12500.6|0
1594307700000|2020-07-09 15:15:00|12574.5|12514.5|12574.2|12514.2|12574.5|12514.5|12574.2|12514.2|0
1594308000000|2020-07-09 15:20:00|12574.1|12514.1|12571.6|12511.6|12574.1|12514.1|12571.6|12511.6|0
1594308300000|2020-07-09 15:25:00|12571.5|12511.5|12547.1|12487.1|12573.8|12513.8|12547.1|12487.1|0
1594308600000|2020-07-09 15:30:00|12582.4|12522.4|12582.1|12522.1|12582.4|12522.4|12582.1|12522.1|0
1594308900000|2020-07-09 15:35:00|12582|12522|12590.6|12530.6|12590.8|12530.8|12546.7|12486.7|0
1594309200000|2020-07-09 15:40:00|12590.5|12530.5|12576.3|12516.3|12590.5|12530.5|12576.3|12516.3|0
1594309500000|2020-07-09 15:45:00|12576.2|12516.2|12576|12516|12576.2|12516.2|12576|12516|0
1594309800000|2020-07-09 15:50:00|12575.9|12515.9|12575.7|12515.7|12575.9|12515.9|12575.7|12515.7|0
1594310100000|2020-07-09 15:55:00|12575.6|12515.6|12570.2|12510.2|12575.6|12515.6|12517.5|12457.5|0
1594310400000|2020-07-09 16:00:00|12570.1|12510.1|12572.2|12512.2|12572.5|12512.5|12570.1|12510.1|0
1594310700000|2020-07-09 16:05:00|12572.1|12512.1|12571.8|12511.8|12572.1|12512.1|12571.8|12511.8|0
1594311000000|2020-07-09 16:10:00|12571.7|12511.7|12569.9|12509.9|12580.4|12520.4|12498|12438|0
1594311300000|2020-07-09 16:15:00|12569.8|12509.8|12567.2|12507.2|12569.8|12509.8|12567.2|12507.2|0
1594311600000|2020-07-09 16:20:00|12567.1|12507.1|12564.5|12504.5|12567.1|12507.1|12564.5|12504.5|0
1594311900000|2020-07-09 16:25:00|12566.8|12506.8|12561.8|12501.8|12569|12509|12561.8|12501.8|0
1594312200000|2020-07-09 16:30:00|12561.7|12501.7|12566.1|12506.1|12566.2|12506.2|12561.5|12501.5|0
1594312500000|2020-07-09 16:35:00|12566|12506|12565.7|12505.7|12566|12506|12565.7|12505.7|0
1594312800000|2020-07-09 16:40:00|12565.6|12505.6|12565.4|12505.4|12565.6|12505.6|12565.4|12505.4|0
1594313100000|2020-07-09 16:45:00|12565.3|12505.3|12565|12505|12565.3|12505.3|12565|12505|0
1594313400000|2020-07-09 16:50:00|12564.9|12504.9|12564.7|12504.7|12564.9|12504.9|12564.7|12504.7|0
1594313700000|2020-07-09 16:55:00|12564.6|12504.6|12562|12502|12564.6|12504.6|12562|12502|0
1594314000000|2020-07-09 17:00:00|12561.9|12501.9|12526.8|12466.8|12561.9|12501.9|12526.8|12466.8|0
1594314300000|2020-07-09 17:05:00|12526.7|12466.7|12523|12463|12526.7|12466.7|12523|12463|0
1594314600000|2020-07-09 17:10:00|12522.9|12462.9|12527.3|12467.3|12527.3|12467.3|12522.7|12462.7|0
1594314900000|2020-07-09 17:15:00|12529.6|12469.6|12524.7|12464.7|12529.6|12469.6|12524.7|12464.7|0
1594315200000|2020-07-09 17:20:00|12524.6|12464.6|12522|12462|12524.6|12464.6|12522|12462|0
1594315500000|2020-07-09 17:25:00|12521.9|12461.9|12524|12464|12524.1|12464.1|12521.8|12461.8|0
1594315800000|2020-07-09 17:30:00|12526.3|12466.3|12526|12466|12526.3|12466.3|12526|12466|0
1594316100000|2020-07-09 17:35:00|12525.9|12465.9|12525.7|12465.7|12525.9|12465.9|12525.7|12465.7|0
1594316400000|2020-07-09 17:40:00|12525.6|12465.6|12456.2|12396.2|12525.6|12465.6|12454.5|12394.5|1
1594316700000|2020-07-09 17:45:00|12456.1|12396.1|12455.9|12395.9|12456.1|12396.1|12455.9|12395.9|0
1594317000000|2020-07-09 17:50:00|12453.6|12393.6|12453.3|12393.3|12453.6|12393.6|12453.3|12393.3|0
1594317300000|2020-07-09 17:55:00|12453.2|12393.2|12453.1|12393.1|12453.2|12393.2|12453.1|12393.1|0
1594317600000|2020-07-09 18:00:00|12453|12393|12452.8|12392.8|12453|12393|12452.8|12392.8|0
1594317900000|2020-07-09 18:05:00|12452.7|12392.7|12466.5|12406.5|12469|12409|12452.7|12392.7|0
1594318200000|2020-07-09 18:10:00|12466.4|12406.4|12495.4|12435.4|12500.1|12440.1|12459.3|12399.3|0
1594318500000|2020-07-09 18:15:00|12488.4|12428.4|12399.6|12339.6|12493|12433|12388|12328|0
1594341600000|2020-07-10 00:40:00|12325.1|12265.1|12325.1|12265.1|12325.1|12265.1|12325.1|12265.1|0
1594341900000|2020-07-10 00:45:00|12333.2|12273.2|12332.9|12272.9|12333.2|12273.2|12332.9|12272.9|0
1594342200000|2020-07-10 00:50:00|12337.5|12277.5|12335|12275|12337.5|12277.5|12335|12275|0
1594342500000|2020-07-10 00:55:00|12334.9|12274.9|12334.7|12274.7|12334.9|12274.9|12334.7|12274.7|0
1594342800000|2020-07-10 01:00:00|12334.6|12274.6|12332.1|12272.1|12334.6|12274.6|12332.1|12272.1|0
1594343100000|2020-07-10 01:05:00|12332|12272|12331.8|12271.8|12332|12272|12331.8|12271.8|0
1594343400000|2020-07-10 01:10:00|12331.7|12271.7|12331.5|12271.5|12331.7|12271.7|12331.5|12271.5|0
1594343700000|2020-07-10 01:15:00|12331.4|12271.4|12331.2|12271.2|12331.4|12271.4|12331.2|12271.2|0
1594344000000|2020-07-10 01:20:00|12321.8|12261.8|12321.6|12261.6|12321.8|12261.8|12321.6|12261.6|0
1594344300000|2020-07-10 01:25:00|12321.5|12261.5|12321.3|12261.3|12321.5|12261.5|12321.3|12261.3|0
1594344600000|2020-07-10 01:30:00|12321.2|12261.2|12321|12261|12321.2|12261.2|12321|12261|0
1594344900000|2020-07-10 01:35:00|12320.9|12260.9|12323|12263|12323.2|12263.2|12320.9|12260.9|0
1594345200000|2020-07-10 01:40:00|12322.9|12262.9|12322.7|12262.7|12322.9|12262.9|12322.7|12262.7|0
1594345500000|2020-07-10 01:45:00|12322.6|12262.6|12322.5|12262.5|12322.6|12262.6|12322.5|12262.5|0
1594345800000|2020-07-10 01:50:00|12322.4|12262.4|12322.2|12262.2|12322.4|12262.4|12322.2|12262.2|0
1594346100000|2020-07-10 01:55:00|12322.1|12262.1|12321.9|12261.9|12322.1|12262.1|12321.9|12261.9|0
1594387800000|2020-07-10 13:30:00|12264.2|12204.2|12242.8|12182.8|12266.4|12206.4|12212.3|12152.3|0
1594388100000|2020-07-10 13:35:00|12247.5|12187.5|12249.6|12189.6|12266.2|12206.2|12237.9|12177.9|0
1594388400000|2020-07-10 13:40:00|12249.5|12189.5|12242.3|12182.3|12249.5|12189.5|12239.9|12179.9|0
1594388700000|2020-07-10 13:45:00|12242.2|12182.2|12244.4|12184.4|12244.4|12184.4|12237.4|12177.4|0
1594389000000|2020-07-10 13:50:00|12246.7|12186.7|12246.5|12186.5|12246.7|12186.7|12246.5|12186.5|0
1594389300000|2020-07-10 13:55:00|12244.1|12184.1|12243.9|12183.9|12244.1|12184.1|12243.9|12183.9|0
1594389600000|2020-07-10 14:00:00|12241.5|12181.5|12234.2|12174.2|12243.8|12183.8|12234.2|12174.2|0
1594389900000|2020-07-10 14:05:00|12234.1|12174.1|12226.9|12166.9|12236.4|12176.4|12222.2|12162.2|0
1594390200000|2020-07-10 14:10:00|12226.8|12166.8|12229|12169|12229.1|12169.1|12226.8|12166.8|0
1594390500000|2020-07-10 14:15:00|12221.9|12161.9|12226.4|12166.4|12226.5|12166.5|12221.8|12161.8|0
1594390800000|2020-07-10 14:20:00|12226.3|12166.3|12226.2|12166.2|12226.3|12166.3|12226.2|12166.2|0
1594391100000|2020-07-10 14:25:00|12226.1|12166.1|12225.9|12165.9|12226.1|12166.1|12225.9|12165.9|0
1594391400000|2020-07-10 14:30:00|12225.8|12165.8|12225.7|12165.7|12225.8|12165.8|12225.7|12165.7|0
1594391700000|2020-07-10 14:35:00|12225.6|12165.6|12244.3|12184.3|12261|12201|12225.6|12165.6|0
1594392000000|2020-07-10 14:40:00|12246.6|12186.6|12246.4|12186.4|12248.9|12188.9|12246.4|12186.4|0
1594392300000|2020-07-10 14:45:00|12244|12184|12142.2|12082.2|12244|12184|12142.2|12082.2|0
1594392600000|2020-07-10 14:50:00|12144.6|12084.6|12142|12082|12153.9|12093.9|12130.3|12070.3|0
1594392900000|2020-07-10 14:55:00|12139.6|12079.6|12139.4|12079.4|12139.6|12079.6|12139.4|12079.4|0
1594393200000|2020-07-10 15:00:00|12139.3|12079.3|12139.1|12079.1|12139.3|12079.3|12139.1|12079.1|0
1594393500000|2020-07-10 15:05:00|12113.1|12053.1|12110.5|12050.5|12122.5|12062.5|12110.5|12050.5|0
1594393800000|2020-07-10 15:10:00|12110.4|12050.4|12105.5|12045.5|12110.4|12050.4|12105.5|12045.5|0
1594394100000|2020-07-10 15:15:00|12100.8|12040.8|12117.1|12057.1|12117.2|12057.2|12100.8|12040.8|0
1594394400000|2020-07-10 15:20:00|12117|12057|12121.6|12061.6|12121.6|12061.6|12114.5|12054.5|0
1594394700000|2020-07-10 15:25:00|12121.5|12061.5|12128.4|12068.4|12128.4|12068.4|12121.3|12061.3|0
1594395000000|2020-07-10 15:30:00|12128.3|12068.3|12147.1|12087.1|12163.7|12103.7|12128.3|12068.3|0
1594395300000|2020-07-10 15:35:00|12147|12087|12149.2|12089.2|12151.7|12091.7|12147|12087|0
1594395600000|2020-07-10 15:40:00|12146.8|12086.8|12177.3|12117.3|12177.4|12117.4|12146.8|12086.8|0
1594395900000|2020-07-10 15:45:00|12177.2|12117.2|12170|12110|12177.2|12117.2|12170|12110|0
1594396200000|2020-07-10 15:50:00|12169.9|12109.9|12167.4|12107.4|12169.9|12109.9|12167.4|12107.4|0
1594396500000|2020-07-10 15:55:00|12167.3|12107.3|12160|12100|12167.3|12107.3|12160|12100|0
1594396800000|2020-07-10 16:00:00|12162.3|12102.3|12171.6|12111.6|12171.6|12111.6|12155.1|12095.1|0
1594397100000|2020-07-10 16:05:00|12171.5|12111.5|12171.4|12111.4|12171.5|12111.5|12171.4|12111.4|0
1594397400000|2020-07-10 16:10:00|12171.3|12111.3|12187.7|12127.7|12187.7|12127.7|12171.2|12111.2|0
1594397700000|2020-07-10 16:15:00|12182.9|12122.9|12194.5|12134.5|12196.9|12136.9|12180.5|12120.5|0
1594398000000|2020-07-10 16:20:00|12194.4|12134.4|12194.3|12134.3|12194.4|12134.4|12194.3|12134.3|0
1594398300000|2020-07-10 16:25:00|12194.2|12134.2|12177.5|12117.5|12194.2|12134.2|12177.5|12117.5|0
1594398600000|2020-07-10 16:30:00|12177.4|12117.4|12165.4|12105.4|12177.4|12117.4|12165.4|12105.4|0
1594398900000|2020-07-10 16:35:00|12165.3|12105.3|12165.1|12105.1|12165.3|12105.3|12165.1|12105.1|0
1594399200000|2020-07-10 16:40:00|12165|12105|12164.9|12104.9|12165|12105|12164.9|12104.9|0
1594399500000|2020-07-10 16:45:00|12164.8|12104.8|12162.3|12102.3|12164.8|12104.8|12162.3|12102.3|0
1594399800000|2020-07-10 16:50:00|12159.9|12099.9|12157.3|12097.3|12159.9|12099.9|12157.3|12097.3|0
1594400100000|2020-07-10 16:55:00|12157.2|12097.2|12171.2|12111.2|12171.3|12111.3|12157.2|12097.2|0
1594400400000|2020-07-10 17:00:00|12171.1|12111.1|12185.2|12125.2|12185.3|12125.3|12171.1|12111.1|0
1594400700000|2020-07-10 17:05:00|12185.1|12125.1|12192.1|12132.1|12192.1|12132.1|12185|12125|0
1594401000000|2020-07-10 17:10:00|12192|12132|12189.4|12129.4|12192|12132|12189.4|12129.4|0
1594401300000|2020-07-10 17:15:00|12182.3|12122.3|12182.1|12122.1|12182.3|12122.3|12182.1|12122.1|0
1594401600000|2020-07-10 17:20:00|12182|12122|12186.6|12126.6|12186.6|12126.6|12181.9|12121.9|0
1594401900000|2020-07-10 17:25:00|12186.5|12126.5|12191.1|12131.1|12193.5|12133.5|12181.7|12121.7|0
1594402200000|2020-07-10 17:30:00|12198.2|12138.2|12195.6|12135.6|12198.2|12138.2|12193.4|12133.4|0
1594402500000|2020-07-10 17:35:00|12195.5|12135.5|12200.1|12140.1|12200.1|12140.1|12190.7|12130.7|0
1594402800000|2020-07-10 17:40:00|12200|12140|12190.3|12130.3|12200|12140|12188|12128|0
1594403100000|2020-07-10 17:45:00|12190.2|12130.2|12190.1|12130.1|12190.2|12130.2|12190.1|12130.1|0
1594403400000|2020-07-10 17:50:00|12190|12130|12189.8|12129.8|12190|12130|12189.8|12129.8|0
1594403700000|2020-07-10 17:55:00|12192.2|12132.2|12192|12132|12192.2|12132.2|12192|12132|0
1594404000000|2020-07-10 18:00:00|12184.9|12124.9|12184.6|12124.6|12184.9|12124.9|12170.5|12110.5|0
1594404300000|2020-07-10 18:05:00|12184.5|12124.5|12186.7|12126.7|12186.8|12126.8|12184.5|12124.5|0
1594404600000|2020-07-10 18:10:00|12186.6|12126.6|12198.3|12138.3|12198.3|12138.3|12184.1|12124.1|0
1594404900000|2020-07-10 18:15:00|12195.9|12135.9|12202.8|12142.8|12202.8|12142.8|12195.8|12135.8|0
1594598400000|2020-07-13 00:00:00|11991.4|11931.4|12005.8|11945.8|12011|11951|11991.4|11931.4|0
1594598700000|2020-07-13 00:05:00|12005.7|11945.7|12005.5|11945.5|12005.7|11945.7|12005.5|11945.5|0
1594599000000|2020-07-13 00:10:00|12005.4|11945.4|12010|11950|12010.3|11950.3|12005.4|11945.4|0
1594599300000|2020-07-13 00:15:00|12009.9|11949.9|12009.7|11949.7|12009.9|11949.9|12009.7|11949.7|0
1594599600000|2020-07-13 00:20:00|12009.6|11949.6|12011.8|11951.8|12011.9|11951.9|12009.5|11949.5|0
1594599900000|2020-07-13 00:25:00|11999.4|11939.4|11999.2|11939.2|11999.4|11939.4|11999.2|11939.2|0
1594600200000|2020-07-13 00:30:00|11999.1|11939.1|12001.3|11941.3|12001.4|11941.4|11999|11939|0
1594600500000|2020-07-13 00:35:00|12001.2|11941.2|12000.9|11940.9|12001.2|11941.2|12000.9|11940.9|0
1594600800000|2020-07-13 00:40:00|12000.8|11940.8|12000.6|11940.6|12000.8|11940.8|12000.6|11940.6|0
1594601100000|2020-07-13 00:45:00|12000.5|11940.5|12000.2|11940.2|12000.5|11940.5|12000.2|11940.2|0
1594601400000|2020-07-13 00:50:00|12000.1|11940.1|11999.9|11939.9|12000.1|11940.1|11999.9|11939.9|0
1594601700000|2020-07-13 00:55:00|11999.8|11939.8|11999.5|11939.5|11999.8|11939.8|11999.5|11939.5|0
1594602000000|2020-07-13 01:00:00|11999.4|11939.4|11999.2|11939.2|11999.4|11939.4|11999.2|11939.2|0
1594602300000|2020-07-13 01:05:00|11999.1|11939.1|11998.8|11938.8|11999.1|11939.1|11998.8|11938.8|0
1594602600000|2020-07-13 01:10:00|11998.7|11938.7|11998.5|11938.5|11998.7|11938.7|11998.5|11938.5|0
1594602900000|2020-07-13 01:15:00|11998.4|11938.4|11998.1|11938.1|11998.4|11938.4|11998.1|11938.1|0
1594603200000|2020-07-13 01:20:00|11998|11938|11997.8|11937.8|11998|11938|11997.8|11937.8|0
1594603500000|2020-07-13 01:25:00|11997.7|11937.7|11997.4|11937.4|11997.7|11937.7|11997.4|11937.4|0
1594603800000|2020-07-13 01:30:00|11997.3|11937.3|11997.1|11937.1|11997.3|11937.3|11997.1|11937.1|0
1594604100000|2020-07-13 01:35:00|11997|11937|11999.2|11939.2|11999.3|11939.3|11996.9|11936.9|0
1594604400000|2020-07-13 01:40:00|11999.1|11939.1|11998.9|11938.9|11999.1|11939.1|11998.9|11938.9|0
1594604700000|2020-07-13 01:45:00|11998.8|11938.8|11998.5|11938.5|11998.8|11938.8|11998.5|11938.5|0
1594605000000|2020-07-13 01:50:00|11998.4|11938.4|11998.2|11938.2|11998.4|11938.4|11998.2|11938.2|0
1594605300000|2020-07-13 01:55:00|11998.1|11938.1|11997.8|11937.8|11998.1|11938.1|11997.8|11937.8|0
1594647000000|2020-07-13 13:30:00|11937.2|11897.2|11964.3|11904.3|11969.4|11924.3|11909.8|11889.8|13
1594647300000|2020-07-13 13:35:00|11961.8|11901.8|11963.9|11903.9|11964.3|11904.3|11961.8|11901.8|0
1594647600000|2020-07-13 13:40:00|11963.8|11903.8|11961|11921|11968.7|11921.1|11961|11903.8|0
1594647900000|2020-07-13 13:45:00|11960.9|11920.9|11965.7|11925.7|11965.9|11925.9|11960.9|11920.9|0
1594648200000|2020-07-13 13:50:00|11965.6|11925.6|11967.8|11927.8|11968|11928|11965.5|11925.5|0
1594648500000|2020-07-13 13:55:00|11967.7|11927.7|11964.9|11944.9|11967.7|11947.4|11964.9|11927.5|3
1594648800000|2020-07-13 14:00:00|11967.4|11927.4|11957.1|11937.1|11967.4|11939.8|11954.7|11927.3|4
1594649100000|2020-07-13 14:05:00|11957|11937|12021.4|12001.4|12023.9|12001.4|11957|11926.9|16
1594649400000|2020-07-13 14:10:00|12023.8|12003.8|12023.6|11983.6|12031.3|12011.3|12008.9|11981.4|9
1594649700000|2020-07-13 14:15:00|12023.5|11983.5|12023.2|12003.2|12023.5|12003.2|12018.2|11983.5|0
1594650000000|2020-07-13 14:20:00|12023.1|12003.1|12071.9|12031.9|12119.2|12069.2|12022.2|12002.2|27
1594650300000|2020-07-13 14:25:00|12071.8|12031.8|12051.6|12031.6|12099.2|12046.6|12046.9|12026.9|10
1594650600000|2020-07-13 14:30:00|12098.9|12038.9|12096.1|12056.1|12116.1|12073.5|12071.4|12011.4|7
1594650900000|2020-07-13 14:35:00|12096|12056|12095.7|12075.7|12120.8|12080.8|12093.5|12056|0
1594651200000|2020-07-13 14:40:00|12095.6|12075.6|12090.4|12070.4|12095.6|12075.6|12090.4|12053|1
1594651500000|2020-07-13 14:45:00|12090.3|12070.3|12072.6|12052.6|12090.3|12070.3|12067.8|12047.7|1
1594651800000|2020-07-13 14:50:00|12072.5|12052.5|12059.8|12039.8|12072.5|12052.5|12047.4|12027.4|19
1594652100000|2020-07-13 14:55:00|12049.9|12029.9|12049.6|12029.6|12064.8|12044.8|12047.3|12027.3|17
1594652400000|2020-07-13 15:00:00|12057|12037|12054.2|12034.2|12057|12037|12054.2|12034.2|0
1594652700000|2020-07-13 15:05:00|12054.1|12034.1|12053.9|12033.9|12054.1|12034.1|12044|12024|25
1594653000000|2020-07-13 15:10:00|12061.4|12021.4|12043.6|12003.6|12061.4|12021.4|12021.2|12001.2|8
1594653300000|2020-07-13 15:15:00|12036|12016|12001|11981|12036|12016|11993.5|11973.5|68
1594653600000|2020-07-13 15:20:00|11996|11976|11995.7|11975.7|11996|11976|11995.7|11975.7|15
1594653900000|2020-07-13 15:25:00|11995.6|11975.6|11995.4|11975.4|11995.6|11975.6|11995.4|11975.4|0
1594654200000|2020-07-13 15:30:00|11995.3|11975.3|11972.6|11952.6|11995.3|11975.3|11972.6|11952.6|5
1594654500000|2020-07-13 15:35:00|11965.1|11945.1|11982.3|11942.3|11982.3|11945.1|11942.7|11922.7|22
1594654800000|2020-07-13 15:40:00|11982.2|11942.2|12004.3|11964.3|12004.3|11979.3|11974.4|11942.2|10
1594655100000|2020-07-13 15:45:00|11976.9|11956.9|11966.6|11946.6|11981.8|11959.3|11944.4|11924.4|23
1594655400000|2020-07-13 15:50:00|11969.1|11949.1|11951.4|11931.4|11981.4|11958.8|11941.5|11916.4|36
1594655700000|2020-07-13 15:55:00|11951.3|11931.3|11961|11941|11968.7|11941.2|11951.3|11928.7|0
1594656000000|2020-07-13 16:00:00|11960.9|11940.9|11965.6|11945.6|11965.6|11945.6|11960.8|11940.8|0
1594656300000|2020-07-13 16:05:00|11968.1|11948.1|11960.3|11940.3|11968.1|11948.1|11960.3|11940.3|3
1594656600000|2020-07-13 16:10:00|11957.8|11937.8|11957.5|11937.5|11957.8|11937.8|11957.5|11937.5|0
1594656900000|2020-07-13 16:15:00|11957.4|11937.4|11964.6|11944.6|11974.6|11954.6|11957.2|11937.2|14
1594657200000|2020-07-13 16:20:00|11967|11947|11974.2|11954.2|11977|11957|11967|11947|1
1594657500000|2020-07-13 16:25:00|11974.1|11954.1|11976.4|11956.4|11976.4|11956.4|11961.5|11941.5|3
1594657800000|2020-07-13 16:30:00|11976.3|11956.3|11988.5|11968.5|11988.8|11968.8|11976.3|11956.3|0
1594658100000|2020-07-13 16:35:00|11988.4|11968.4|11995.6|11975.6|11995.9|11975.9|11988.4|11968.4|1
1594658400000|2020-07-13 16:40:00|11998|11978|11995.3|11975.3|11998|11978|11995.3|11975.3|0
1594658700000|2020-07-13 16:45:00|11995.2|11975.2|11985|11965|11995.2|11975.2|11985|11950|7
1594659000000|2020-07-13 16:50:00|11997.5|11957.5|11984.6|11964.6|11997.5|11965|11984.6|11957.5|0
1594659300000|2020-07-13 16:55:00|11984.5|11964.5|11984.3|11964.3|11984.5|11964.5|11984.3|11964.3|0
1594659600000|2020-07-13 17:00:00|11984.2|11964.2|11984|11964|11984.2|11964.2|11984|11964|0
1594659900000|2020-07-13 17:05:00|11983.9|11963.9|11983.6|11963.6|11983.9|11963.9|11983.6|11963.6|0
1594660200000|2020-07-13 17:10:00|11983.5|11963.5|11993.3|11973.3|11993.3|11973.3|11983.3|11963.3|0
1594660500000|2020-07-13 17:15:00|11993.2|11973.2|11992.9|11972.9|11993.2|11973.2|11990.4|11970.4|0
1594660800000|2020-07-13 17:20:00|11997.9|11977.9|11992.6|11972.6|11997.9|11977.9|11992.6|11972.6|1
1594661100000|2020-07-13 17:25:00|11992.5|11972.5|11989.7|11969.7|11992.5|11972.5|11989.7|11969.7|1
1594661400000|2020-07-13 17:30:00|11989.6|11969.6|11991.9|11971.9|11992.1|11972.1|11989.6|11969.6|4
1594661700000|2020-07-13 17:35:00|11991.8|11971.8|11991.6|11971.6|11991.8|11971.8|11991.6|11971.6|0
1594662000000|2020-07-13 17:40:00|11991.5|11971.5|11991.2|11971.2|11991.5|11971.5|11991.2|11971.2|0
1594662300000|2020-07-13 17:45:00|11996.1|11976.1|11998.4|11978.4|12001.1|11981.1|11996.1|11976.1|6
1594662600000|2020-07-13 17:50:00|11998.3|11978.3|11998|11978|11998.3|11978.3|11998|11978|0
1594662900000|2020-07-13 17:55:00|12003|11983|12020.1|12000.1|12035.3|12015.3|12003|11983|17
1594663200000|2020-07-13 18:00:00|12022.6|12002.6|12022.3|12002.3|12022.6|12002.6|12022.3|12002.3|0
1594663500000|2020-07-13 18:05:00|12022.2|12002.2|12014.5|11994.5|12022.2|12002.2|12014.5|11994.5|0
1594663800000|2020-07-13 18:10:00|12014.4|11994.4|12001.7|11981.7|12031.7|12011.7|11999.3|11971.7|32
1594664100000|2020-07-13 18:15:00|12001.6|11981.6|12021.3|12001.3|12021.5|12001.5|12001.6|11981.6|5
1594687800000|2020-07-14 00:50:00|11977.4|11917.4|11982.4|11922.4|11989.8|11969.8|11977.4|11917.4|1
1594688700000|2020-07-14 01:05:00|11979.9|11939.9|11979.8|11959.8|11979.9|11959.8|11977.4|11917.4|0
1594689300000|2020-07-14 01:15:00|11977.4|11917.4|11977.4|11917.4|11977.4|11917.4|11977.4|11917.4|0
1594689600000|2020-07-14 01:20:00|11974.9|11914.9|11972.4|11912.4|11974.9|11914.9|11972.4|11912.4|0
1594689900000|2020-07-14 01:25:00|11972.3|11912.3|11969.8|11909.8|11974.8|11914.8|11967.3|11907.3|0
1594690800000|2020-07-14 01:40:00|11977.3|11917.3|11977.3|11917.3|11977.3|11917.3|11977.3|11917.3|0
1594691400000|2020-07-14 01:50:00|11969.8|11909.8|11969.8|11909.8|11969.8|11909.8|11969.8|11909.8|0
1594733400000|2020-07-14 13:30:00|11961.4|11921.4|11956.4|11916.4|11968.9|11923.9|11956.4|11908.9|5
1594733700000|2020-07-14 13:35:00|11976.3|11916.3|11946.4|11926.4|11976.4|11931.4|11946.4|11916.3|1
1594734000000|2020-07-14 13:40:00|11943.9|11923.9|11948.8|11928.8|11983.7|11931.2|11943.9|11898.9|2
1594734600000|2020-07-14 13:50:00|11971.2|11931.2|11983.7|11943.7|11983.7|11943.7|11971.2|11931.2|0
1594734900000|2020-07-14 13:55:00|11986.2|11946.2|11981.3|11941.3|11986.3|11946.3|11976.4|11936.4|0
1594735200000|2020-07-14 14:00:00|11988.7|11948.7|11991.3|11951.3|11996.3|11968.8|11983.8|11948.7|0
1594735500000|2020-07-14 14:05:00|11983.8|11963.8|11991.3|11951.3|11991.3|11963.8|11983.8|11951.3|0
1594735800000|2020-07-14 14:10:00|11983.8|11963.8|12043.5|12003.5|12043.5|12003.5|11983.8|11958.8|8
1594736100000|2020-07-14 14:15:00|12048.5|12008.5|12043.6|12003.6|12048.6|12008.6|12043.6|12003.6|2
1594736400000|2020-07-14 14:20:00|12038.5|12018.5|12038.5|12018.5|12038.6|12018.6|12038.5|12018.5|0
1594736700000|2020-07-14 14:25:00|12048.4|12028.4|12048.4|12028.4|12048.4|12028.4|12048.4|12028.4|0
1594737300000|2020-07-14 14:35:00|12048.5|12028.5|12048.5|12028.5|12048.5|12028.5|12048.5|12028.5|3
1594737600000|2020-07-14 14:40:00|12038.5|12018.5|12023.4|12003.4|12038.5|12018.5|12023.4|12003.4|7
1594738200000|2020-07-14 14:50:00|12025.9|12005.9|12025.9|12005.9|12025.9|12005.9|12025.9|12005.9|0
1594738500000|2020-07-14 14:55:00|12033.3|12013.3|12033.4|12013.4|12033.4|12013.4|12033.3|12013.3|0
1594738800000|2020-07-14 15:00:00|12035.9|12015.9|12035.9|12015.9|12035.9|12015.9|12035.9|12015.9|0
1594740300000|2020-07-14 15:25:00|12035.8|12015.8|12035.8|12015.8|12035.8|12015.8|12035.8|12015.8|0
1594740900000|2020-07-14 15:35:00|12048.4|12028.4|12038.4|12018.4|12048.4|12028.4|12035.9|12015.9|1
1594741500000|2020-07-14 15:45:00|12038.3|12018.3|12038.3|12018.3|12038.3|12018.3|12038.3|12018.3|37
1594742100000|2020-07-14 15:55:00|12043.3|12023.3|12048.3|12028.3|12048.3|12028.3|12043.3|12023.3|4
1594743000000|2020-07-14 16:10:00|12050.8|12030.8|12088.2|12068.2|12093.2|12073.2|12050.8|12030.8|10
1594743300000|2020-07-14 16:15:00|12078.5|12018.5|12088.2|12048.2|12088.2|12048.2|12068.5|12018.5|2
1594743600000|2020-07-14 16:20:00|12088.1|12048.1|12090.6|12070.6|12090.6|12070.6|12075.7|12048.1|9
1594743900000|2020-07-14 16:25:00|12088.2|12068.2|12065.6|12045.6|12088.2|12068.2|12058.1|12025.7|4
1594744200000|2020-07-14 16:30:00|12080.6|12040.6|12073.1|12053.1|12080.6|12053.1|12073.1|12040.6|1
1594744500000|2020-07-14 16:35:00|12068.2|12048.2|12068.1|12048.1|12073.1|12048.2|12065.6|12033.1|1
1594744800000|2020-07-14 16:40:00|||||||||2
1594745100000|2020-07-14 16:45:00|||||||||16
1594745400000|2020-07-14 16:50:00|12070.5|12050.5|12070.5|12050.5|12070.5|12050.5|12070.5|12050.5|0
1594745700000|2020-07-14 16:55:00|12073|12053|12063.1|12043.1|12073|12053|12063.1|12043.1|3
1594746000000|2020-07-14 17:00:00|12068|12048|12068|12048|12070.5|12050.5|12068|12048|2
1594746300000|2020-07-14 17:05:00|12073.1|12033.1|12065.5|12045.5|12073.1|12045.5|12065.5|12033.1|1
1594746600000|2020-07-14 17:10:00|12060.5|12040.5|12035.5|11995.5|12060.5|12040.5|12020.7|11970.7|7
1594746900000|2020-07-14 17:15:00|12020.5|12000.5|12020.5|12000.5|12020.5|12000.5|12018|11998|1
1594747200000|2020-07-14 17:20:00|12010.6|11990.6|12023|12003|12025.4|12005.4|12010.6|11990.6|5
1594747500000|2020-07-14 17:25:00|12040.4|12000.4|12042.9|12002.9|12042.9|12002.9|12040.4|12000.4|1
1594747800000|2020-07-14 17:30:00|12040.4|12000.4|12040.4|12000.4|12040.4|12007.9|12025.4|12000.4|3
1594748100000|2020-07-14 17:35:00|12042.9|12002.9|12037.8|11997.8|12042.9|12007.9|12027.9|11997.8|2
1594748400000|2020-07-14 17:40:00|12037.9|11997.9|12027.9|12007.9|12037.9|12007.9|12027.9|11997.9|0
1594748700000|2020-07-14 17:45:00|12040.3|12000.3|12040.3|12000.3|12040.4|12000.4|12040.3|12000.3|1
1594749300000|2020-07-14 17:55:00|12037.8|11997.8|12040.3|12000.3|12040.3|12000.3|12037.8|11997.8|2
1594749600000|2020-07-14 18:00:00|12027.8|12007.8|12027.8|12007.8|12040.2|12007.8|12022.9|12000.2|1
1594749900000|2020-07-14 18:05:00|12040.2|12000.2|12032.6|12012.6|12045.2|12025.2|12025.3|11990.4|17
1594750200000|2020-07-14 18:10:00|12037.7|11997.7|12022.8|12002.8|12040.3|12010.3|12022.8|11997.7|1
1594750500000|2020-07-14 18:15:00|12022.7|12002.7|12045.2|12025.2|12045.2|12025.2|12022.7|12002.7|5
1594819800000|2020-07-15 13:30:00|12045.5|12005.5|12040.5|12000.5|12045.5|12022.5|12035.8|11995.8|20
1594820400000|2020-07-15 13:40:00|12043|12003|12050.1|12010.1|12050.1|12030|12043|12003|3
1594820700000|2020-07-15 13:45:00|12050.2|12010.2|12059.9|12039.9|12059.9|12039.9|12045.1|12010.2|4
1594821000000|2020-07-15 13:50:00|12059.8|12039.8|12042.4|12002.4|12060|12039.8|12042.4|11990.1|5
1594821300000|2020-07-15 13:55:00|12022.8|12002.8|12017.8|11997.8|12022.8|12002.8|12017.8|11997.8|1
1594821600000|2020-07-15 14:00:00|12015.4|11995.4|11993.2|11953.2|12015.4|11995.4|11992.9|11953.2|5
1594821900000|2020-07-15 14:05:00|11995.6|11955.6|11985.5|11945.5|11995.6|11955.6|11985.5|11945.5|1
1594822200000|2020-07-15 14:10:00|11965.7|11945.7|11953|11913|11985.5|11945.7|11938.4|11886|4
1594822500000|2020-07-15 14:15:00|11952.8|11912.8|12004.9|11964.9|12004.9|11970.2|11952.8|11905.2|9
1594822800000|2020-07-15 14:20:00|12004.8|11964.8|12002.4|11962.4|12004.8|11964.8|12002.4|11962.4|1
1594823100000|2020-07-15 14:25:00|11997.4|11977.4|12027.3|11987.3|12027.3|11989.9|11997.4|11964.9|2
1594823400000|2020-07-15 14:30:00|12022.3|11982.3|12037.1|11977.1|12039.6|11987.3|11993.1|11933.1|2
1594823700000|2020-07-15 14:35:00|12032.1|11992.1|12054.5|12034.5|12054.5|12034.5|12032.1|11984.5|17
1594824000000|2020-07-15 14:40:00|12049.5|12009.5|12046.8|12026.8|12051.8|12031.8|12029.7|12007|11
1594824300000|2020-07-15 14:45:00|12051.7|12031.7|12059.2|12019.2|12059.3|12031.7|12044.3|12019.2|1
1594824600000|2020-07-15 14:50:00|12046.7|12026.7|12041.9|12001.9|12046.8|12026.8|12029.8|11977.6|3
1594824900000|2020-07-15 14:55:00|12059.2|11999.2|12046.8|12006.8|12059.2|12006.8|12044.4|11999.2|1
1594825200000|2020-07-15 15:00:00|12049.3|12009.3|12039.4|12019.4|12056.7|12019.4|12036.9|12009.3|1
1594825500000|2020-07-15 15:05:00|12039.3|12019.3|12016.9|11976.9|12039.3|12019.3|12016.9|11976.9|3
1594825800000|2020-07-15 15:10:00|12016.7|11976.7|12002|11962|12016.7|11981.9|11999.4|11962|2
1594826100000|2020-07-15 15:15:00|12001.9|11961.9|12001.7|11961.7|12001.9|11961.9|12001.7|11961.7|0
1594826400000|2020-07-15 15:20:00|||||||||1
1594826700000|2020-07-15 15:25:00|11996.7|11976.7|12011.7|11971.7|12016.5|11977.1|11992.1|11971.7|3
1594827000000|2020-07-15 15:30:00|12014.1|11974.1|12014.1|11974.1|12014.1|11974.1|12014.1|11974.1|1
1594827300000|2020-07-15 15:35:00|12016.6|11976.6|12019|11979|12019|11979|12016.6|11976.6|1
1594827600000|2020-07-15 15:40:00|12024|11984|12024|11984|12024.1|11996.5|12016.4|11984|1
1594827900000|2020-07-15 15:45:00|12011.5|11991.5|12011.5|11991.5|12011.5|11991.5|12011.5|11991.5|2
1594828200000|2020-07-15 15:50:00|12014|11994|12024|11984|12024|11994|12011.5|11984|2
1594828500000|2020-07-15 15:55:00|12023.9|11983.9|12023.9|11983.9|12023.9|11983.9|12023.9|11983.9|1
1594828800000|2020-07-15 16:00:00|12016.4|11996.4|12011.6|11991.6|12016.9|11996.4|12011.6|11976.6|1
1594829100000|2020-07-15 16:05:00|||||||||1
1594829400000|2020-07-15 16:10:00|12014.1|11994.1|12014.1|11994.1|12014.1|11994.1|12014.1|11994.1|1
1594829700000|2020-07-15 16:15:00|12013.8|11993.8|11999.3|11979.3|12013.8|11993.8|11994.4|11971.7|5
1594830000000|2020-07-15 16:20:00|12001.8|11981.8|11967.1|11947.1|12001.8|11981.8|11967|11947|7
1594830300000|2020-07-15 16:25:00|11967|11947|11979.2|11939.2|11979.2|11947|11966.8|11939.2|2
1594830600000|2020-07-15 16:30:00|11971.6|11951.6|11966.8|11926.8|11979.3|11951.7|11966.8|11926.8|2
1594830900000|2020-07-15 16:35:00|11969.3|11929.3|11967.1|11927.1|11979.1|11929.7|11959.1|11912.1|3
1594831200000|2020-07-15 16:40:00|11969.5|11929.5|11974.3|11934.3|11979.3|11946.9|11966.9|11929.5|4
1594831500000|2020-07-15 16:45:00|11991.6|11931.6|11974.3|11934.3|11991.6|11941.6|11974.3|11931.6|1
1594831800000|2020-07-15 16:50:00|11974.2|11934.2|11974.2|11934.2|11989.1|11937.1|11957.1|11929.1|1
1594832100000|2020-07-15 16:55:00|11971.8|11931.8|11956.9|11936.9|11979.2|11939.2|11954.4|11926.9|2
1594832400000|2020-07-15 17:00:00|11959.4|11939.4|11976.6|11936.6|11976.6|11944.4|11957.2|11907.2|2
1594832700000|2020-07-15 17:05:00|11974.2|11934.2|11981.6|11941.6|11984.1|11944.1|11971.8|11931.8|0
1594833000000|2020-07-15 17:10:00|11974.3|11934.3|11979.2|11939.2|11979.2|11939.2|11971.8|11931.8|1
1594833300000|2020-07-15 17:15:00|11974.1|11954.1|11961.8|11941.8|11986.5|11954.1|11961.8|11936.8|2
1594833600000|2020-07-15 17:20:00|11959.4|11939.4|11984|11944|11984|11944|11959.4|11939.2|5
1594833900000|2020-07-15 17:25:00|11981.6|11941.6|11971.7|11951.7|11981.6|11951.7|11956.9|11929.2|2
1594834200000|2020-07-15 17:30:00|11971.6|11951.6|11964.2|11944.2|11981.6|11951.6|11956.9|11912.2|3
1594834500000|2020-07-15 17:35:00|11966.6|11946.6|11969.1|11929.1|11984|11946.7|11964.1|11929.1|1
1594834800000|2020-07-15 17:40:00|11964.5|11904.5|11966.5|11926.5|11969.1|11929.1|11964.1|11904.5|2
1594835100000|2020-07-15 17:45:00|11956.6|11936.6|11966.5|11926.5|11966.5|11944|11956.6|11926.5|3
1594835400000|2020-07-15 17:50:00|11969|11929|11954|11934|11969|11941.5|11946.7|11916.7|2
1594835700000|2020-07-15 17:55:00|11956.5|11936.5|11996.4|11976.4|12016|11986|11956.5|11936.5|2
1594836000000|2020-07-15 18:00:00|11998.9|11978.9|11991.4|11971.4|12003.8|11978.9|11988.9|11963.8|1
1594836300000|2020-07-15 18:05:00|11991.3|11971.3|11981.4|11961.4|12006.1|11976.3|11981.4|11961.4|4
1594836600000|2020-07-15 18:10:00|11983.9|11943.9|11986.3|11946.3|11988.7|11968.7|11966.3|11918.8|11
1594836900000|2020-07-15 18:15:00|11971.4|11951.4|11961.3|11941.3|11971.4|11951.4|11961.3|11941.3|2
1594857600000|2020-07-16 00:00:00|12005.3|11945.3|12010.3|11950.3|12010.3|11950.3|11997.8|11937.8|0
1594858500000|2020-07-16 00:15:00|12003.1|11943.1|12003.4|11943.4|12003.4|11943.4|11998.5|11938.5|0
1594858800000|2020-07-16 00:20:00|12001|11941|12000.9|11940.9|12001|11941|12000.9|11940.9|0
1594859400000|2020-07-16 00:30:00|12000.6|11940.6|12000.6|11940.6|12000.6|11940.6|12000.6|11940.6|1
1594859700000|2020-07-16 00:35:00|12000.7|11940.7|11995.4|11935.4|12002.9|11942.9|11986|11926|0
1594860300000|2020-07-16 00:45:00|11993|11933|11993|11933|11993|11933|11993|11933|0
1594860600000|2020-07-16 00:50:00|11993.3|11933.3|11993.5|11933.5|11993.5|11933.5|11973.4|11925.8|2
1594860900000|2020-07-16 00:55:00|11993.6|11933.6|11940.1|11920.1|11993.6|11933.6|11940|11907.3|1
1594861200000|2020-07-16 01:00:00|11952.5|11912.5|11957.1|11917.1|11957.1|11917.1|11952.4|11912.4|3
1594861500000|2020-07-16 01:05:00|11957|11917|11971.8|11911.8|11971.8|11917|11957|11909.4|2
1594861800000|2020-07-16 01:10:00|11969.2|11909.2|11969.4|11909.4|11976.3|11916.8|11954.3|11909.2|0
1594862100000|2020-07-16 01:15:00|11964.3|11924.3|11967|11907|11967|11924.3|11964.3|11907|0
1594864200000|2020-07-16 01:50:00|11966.9|11906.9|11966.9|11906.9|11966.9|11906.9|11966.9|11906.9|0
1594906200000|2020-07-16 13:30:00|11972.3|11932.3|11972.2|11952.2|11977.1|11952.2|11969.7|11932.3|0
1594906800000|2020-07-16 13:40:00|11977.4|11937.4|11974.9|11934.9|11977.4|11937.4|11974.9|11934.9|7
1594907100000|2020-07-16 13:45:00|11962.5|11942.5|11984.9|11944.9|11987.2|11947.2|11962.5|11915.3|6
1594907400000|2020-07-16 13:50:00|11984.8|11944.8|11982.4|11942.4|11987.6|11959.6|11977.2|11925.2|0
1594907700000|2020-07-16 13:55:00|11987.2|11947.2|11987.2|11947.2|11987.2|11947.2|11987.2|11947.2|0
1594908000000|2020-07-16 14:00:00|11989.6|11949.6|11984.3|11964.3|11989.6|11964.4|11982|11949.6|0
1594908300000|2020-07-16 14:05:00|11981.9|11961.9|11979.7|11959.7|11982|11962|11979.3|11959.3|0
1594908600000|2020-07-16 14:10:00|11979.6|11959.6|11980.2|11960.2|11982.3|11962.3|11979.6|11959.6|0
1594908900000|2020-07-16 14:15:00|11980.1|11960.1|11968|11928|11980.1|11960.1|11968|11928|7
1594909200000|2020-07-16 14:20:00|11955.3|11935.3|11927.8|11907.8|11955.3|11935.3|11927.5|11900.8|8
1594909500000|2020-07-16 14:25:00|11927.9|11907.9|11927.9|11907.9|11927.9|11907.9|11927.9|11907.9|0
1594909800000|2020-07-16 14:30:00|11927.8|11907.8|11927.8|11907.8|11927.8|11907.8|11927.8|11907.8|0
1594910100000|2020-07-16 14:35:00|11935|11915|11930.3|11910.3|11935.1|11915.1|11930.3|11910.3|1
1594910400000|2020-07-16 14:40:00|11932.7|11912.7|11942.3|11922.3|11954.7|11922.3|11932.7|11912.7|1
1594910700000|2020-07-16 14:45:00|11935.1|11915.1|11903.6|11883.6|11935.1|11915.1|11898.3|11870.8|14
1594911000000|2020-07-16 14:50:00|11896.4|11876.4|11908.6|11888.6|11911.3|11891.3|11896.1|11876.1|2
1594911600000|2020-07-16 15:00:00|11908.5|11888.5|11908.5|11888.5|11908.5|11888.5|11908.5|11888.5|0
1594912200000|2020-07-16 15:10:00|11908|11888|11900.1|11880.1|11915.5|11888.3|11900.1|11874.8|1
1594912500000|2020-07-16 15:15:00|11900.2|11880.2|11858.7|11838.7|11900.2|11880.2|11858.7|11838.5|20
1594912800000|2020-07-16 15:20:00|11859|11839|11858.9|11838.9|11859|11839|11858.9|11838.9|0
1594913100000|2020-07-16 15:25:00|11856.6|11836.6|11851.8|11831.8|11856.6|11836.6|11839.6|11819.6|4
1594913400000|2020-07-16 15:30:00|11846.9|11826.9|11797.6|11777.6|11847|11827|11797.5|11760|26
1594913700000|2020-07-16 15:35:00|11797.5|11777.5|11780.3|11760.3|11827.6|11786.9|11777.6|11757.6|32
1594914000000|2020-07-16 15:40:00|11788.3|11768.3|11775|11755|11788.3|11768.3|11763|11743|23
1594914300000|2020-07-16 15:45:00|11772.6|11752.6|11766.7|11746.7|11777.2|11757.2|11766.7|11746.7|19
1594914600000|2020-07-16 15:50:00|11771.9|11731.9|11735|11715|11771.9|11731.9|11732.6|11712.6|16
1594914900000|2020-07-16 15:55:00|11720.3|11700.3|11762.8|11742.8|11779.3|11752.9|11712.5|11692.5|23
1594915200000|2020-07-16 16:00:00|11765.2|11745.2|11820.3|11780.3|11820.3|11780.3|11757.9|11725.6|6
1594915500000|2020-07-16 16:05:00|11820.2|11780.2|11832.8|11812.8|11857.5|11829.5|11802.9|11780.2|8
1594915800000|2020-07-16 16:10:00|11852.4|11812.4|11844.7|11804.7|11852.4|11812.8|11824.9|11802|2
1594916100000|2020-07-16 16:15:00|11847.1|11807.1|11844.7|11804.7|11847.1|11812.4|11832.4|11804.7|1
1594916400000|2020-07-16 16:20:00|11847.1|11807.1|11825.1|11785.1|11852.2|11829.8|11805.4|11777.4|11
1594916700000|2020-07-16 16:25:00|11822.7|11782.7|11812.4|11792.4|11842.3|11800.2|11794.9|11770.1|3
1594917000000|2020-07-16 16:30:00|11810.1|11790.1|11807.5|11787.5|11810.1|11790.1|11807.5|11787.5|1
1594917300000|2020-07-16 16:35:00|11805.2|11785.2|11785.4|11765.4|11805.2|11785.2|11785.4|11760.3|8
1594917600000|2020-07-16 16:40:00|11780.1|11760.1|11780.1|11760.1|11780.1|11760.1|11780.1|11760.1|0
1594917900000|2020-07-16 16:45:00|11777.6|11757.6|11777.6|11757.6|11777.6|11757.6|11777.6|11757.6|2
1594918200000|2020-07-16 16:50:00|11770.5|11750.5|11758.1|11738.1|11770.5|11750.5|11758.1|11738.1|7
1594918500000|2020-07-16 16:55:00|11760.5|11740.5|11760.6|11740.6|11760.6|11740.6|11760.5|11740.5|15
1594918800000|2020-07-16 17:00:00|11755.8|11735.8|11755.5|11735.5|11755.8|11735.8|11755.5|11735.5|0
1594919100000|2020-07-16 17:05:00|11753|11733|11757.9|11737.9|11757.9|11737.9|11748.2|11728.2|4
1594919400000|2020-07-16 17:10:00|11760.3|11740.3|11760.6|11740.6|11765.4|11745.4|11760.3|11740.3|1
1594919700000|2020-07-16 17:15:00|11755.8|11735.8|11755.5|11735.5|11755.8|11735.8|11755.5|11735.5|1
1594920000000|2020-07-16 17:20:00|||||||||2
1594920300000|2020-07-16 17:25:00|||||||||8
1594920600000|2020-07-16 17:30:00|11753|11733|11760.4|11740.4|11765.4|11745.4|11753|11733|5
1594920900000|2020-07-16 17:35:00|11767.9|11747.9|11777.9|11757.9|11777.9|11757.9|11767.9|11747.9|3
1594921200000|2020-07-16 17:40:00|11775.4|11755.4|11772.9|11752.9|11777.9|11757.9|11772.9|11752.9|0
1594921800000|2020-07-16 17:50:00|11775.3|11755.3|11783|11763|11790.4|11770.4|11775.3|11755.3|15
1594922100000|2020-07-16 17:55:00|11785.4|11765.4|11785.4|11765.4|11785.4|11765.4|11785.4|11765.4|0
1594922400000|2020-07-16 18:00:00|11787.8|11767.8|11787.8|11767.8|11787.8|11767.8|11787.8|11767.8|0
1594922700000|2020-07-16 18:05:00|11792.5|11772.5|11787.8|11767.8|11792.5|11772.5|11787.8|11767.8|1
1594923000000|2020-07-16 18:10:00|11787.6|11767.6|11804.9|11784.9|11822.1|11792.1|11787.6|11767.6|4
1594923300000|2020-07-16 18:15:00|11817.3|11777.3|11833.9|11813.9|11833.9|11813.9|11804.9|11777.3|10
1594944000000|2020-07-17 00:00:00|11796.6|11756.6|11796.4|11776.4|11796.6|11776.4|11791.4|11756.6|0
1594944300000|2020-07-17 00:05:00|11781.6|11756.4|11781.4|11761.4|11781.6|11761.6|11781.4|11756.4|1
1594944900000|2020-07-17 00:15:00|11781.3|11761.3|11781.3|11761.3|11781.3|11761.3|11781.3|11761.3|0
1594945200000|2020-07-17 00:20:00|11784.2|11744.2|11781.3|11761.3|11784.7|11761.8|11781.3|11744.2|0
1594945800000|2020-07-17 00:30:00|||||||||4
1594946700000|2020-07-17 00:45:00|11786.1|11766.1|11781.3|11761.3|11786.3|11766.3|11781.3|11761.3|1
1594949100000|2020-07-17 01:25:00|11781.2|11761.2|11781.2|11761.2|11781.2|11761.2|11781.2|11761.2|0
1594950000000|2020-07-17 01:40:00|||||||||1
1594950600000|2020-07-17 01:50:00|11783.6|11763.6|11783.7|11763.7|11783.7|11763.7|11783.6|11763.6|0
1594950900000|2020-07-17 01:55:00|11786.1|11766.1|11786.2|11766.2|11786.2|11766.2|11786.1|11766.1|0
1594992600000|2020-07-17 13:30:00|11780.2|11760.2|11789.9|11769.9|11792.3|11772.3|11775.8|11755.8|16
1594992900000|2020-07-17 13:35:00|11811.1|11791.1|11867.1|11807.1|11886.7|11861.4|11808.9|11774.2|15
1594993200000|2020-07-17 13:40:00|11862.4|11802.4|11865.1|11805.1|11873.9|11841.3|11857.4|11800.1|1
1594993500000|2020-07-17 13:45:00|11867.4|11807.4|11879.2|11819.2|11879.2|11831.5|11865.1|11805.1|0
1594993800000|2020-07-17 13:50:00|11869.8|11809.8|11840.1|11800.1|11871.8|11819.5|11839.5|11792.7|6
1594994100000|2020-07-17 13:55:00|11852.4|11792.4|11840.1|11800.1|11852.4|11802.4|11840.1|11792.4|0
1594994400000|2020-07-17 14:00:00|11854.8|11794.8|11839.8|11799.8|11854.8|11800.1|11839.8|11794.8|0
1594994700000|2020-07-17 14:05:00|11839.7|11799.7|11817.5|11797.5|11839.7|11799.7|11817.5|11792.7|0
1594995000000|2020-07-17 14:10:00|11832.5|11792.5|11812.7|11792.7|11834.9|11794.9|11810.2|11785.2|0
1594995300000|2020-07-17 14:15:00|11817.7|11797.7|11830.2|11790.2|11830.2|11797.7|11817.7|11790.2|0
1594995600000|2020-07-17 14:20:00|11817.8|11797.8|11812.7|11792.7|11817.8|11797.8|11802.7|11782.7|1
1594996200000|2020-07-17 14:30:00|11810|11790|11819.7|11779.7|11819.7|11790|11810|11775|5
1594996500000|2020-07-17 14:35:00|11817.4|11777.4|11817.3|11777.3|11817.4|11777.4|11817.3|11777.3|0
1594996800000|2020-07-17 14:40:00|11820|11780|11829.5|11789.5|11829.5|11795|11812.3|11780|2
1594997100000|2020-07-17 14:45:00|11824.2|11804.2|11844.1|11804.1|11851.2|11818.8|11824.2|11799.4|3
1594997400000|2020-07-17 14:50:00|11841.7|11801.7|11852.3|11812.3|11854.7|11818.8|11836.4|11801.7|0
1594997700000|2020-07-17 14:55:00|11844.7|11824.7|11844.7|11824.7|11844.7|11824.7|11844.7|11824.7|0
1594998000000|2020-07-17 15:00:00|11837.6|11817.6|11837.6|11817.6|11837.6|11817.6|11837.6|11817.6|1
1594998300000|2020-07-17 15:05:00|11840.1|11820.1|11842.5|11822.5|11845|11825|11840.1|11820.1|1
1594998600000|2020-07-17 15:10:00|11842.4|11822.4|11842.4|11822.4|11842.4|11822.4|11842.4|11822.4|2
1594998900000|2020-07-17 15:15:00|11840.1|11820.1|11839.9|11819.9|11840.1|11820.1|11839.9|11819.9|1
1594999200000|2020-07-17 15:20:00|||||||||4
1594999500000|2020-07-17 15:25:00|11842.6|11822.6|11877.3|11837.3|11877.3|11849.6|11842.6|11822.6|9
1594999800000|2020-07-17 15:30:00|11874.9|11834.9|11864.6|11844.6|11874.9|11844.9|11864.6|11834.9|0
1595000400000|2020-07-17 15:40:00|11877|11837|11877.1|11837.1|11877.1|11837.1|11877|11837|0
1595000700000|2020-07-17 15:45:00|11879.4|11839.4|11879.4|11839.4|11879.4|11839.4|11879.4|11839.4|0
1595001000000|2020-07-17 15:50:00|11871.8|11851.8|11870|11850|11877.2|11857.2|11870|11850|5
1595001300000|2020-07-17 15:55:00|11877.5|11837.5|11862.5|11842.5|11877.5|11842.5|11862.5|11837.5|6
1595002200000|2020-07-17 16:10:00|11867.7|11847.7|11865.6|11825.6|11867.7|11847.7|11846.2|11814|14
1595002800000|2020-07-17 16:20:00|11850.9|11830.9|11850.9|11830.9|11850.9|11830.9|11848.5|11828.5|0
1595003100000|2020-07-17 16:25:00|11848.5|11828.5|11850.9|11830.9|11850.9|11830.9|11846.2|11826.2|2
1595003400000|2020-07-17 16:30:00|11848.5|11828.5|11848.5|11828.5|11848.5|11828.5|11848.5|11828.5|1
1595003700000|2020-07-17 16:35:00|11843.8|11823.8|11843.5|11823.5|11843.8|11823.8|11841.2|11821.2|7
1595004000000|2020-07-17 16:40:00|11841.2|11821.2|11841.2|11821.2|11843.5|11823.5|11841.2|11821.2|0
1595004300000|2020-07-17 16:45:00|11838.8|11818.8|11841.2|11821.2|11841.2|11821.2|11838.8|11818.8|1
1595004900000|2020-07-17 16:55:00|11838.8|11818.8|11841.2|11821.2|11841.2|11821.2|11838.8|11818.8|4
1595005200000|2020-07-17 17:00:00|11841.5|11821.5|11841.5|11821.5|11841.5|11821.5|11841.5|11821.5|0
1595005500000|2020-07-17 17:05:00|11841.4|11821.4|11839.1|11819.1|11841.8|11821.8|11839.1|11819.1|3
1595005800000|2020-07-17 17:10:00|11848.6|11828.6|11836.7|11816.7|11848.8|11828.8|11836.7|11816.7|10
1595006100000|2020-07-17 17:15:00|11827.2|11807.2|11842|11822|11854.4|11831.3|11827|11807|18
1595006700000|2020-07-17 17:25:00|11844.4|11824.4|11834.5|11814.5|11846.7|11826.7|11834.5|11814.5|9
1595007300000|2020-07-17 17:35:00|11836.9|11816.9|11844.5|11824.5|11847|11827|11832|11812|12
1595007600000|2020-07-17 17:40:00|11842.2|11822.2|11843.8|11823.8|11851.6|11831.6|11842|11822|7
1595007900000|2020-07-17 17:45:00|11843.4|11823.4|11829.4|11809.4|11843.8|11823.8|11829.4|11809.4|5
1595008200000|2020-07-17 17:50:00|11828.4|11808.4|11828.6|11808.6|11838|11818|11828.3|11808.3|11
1595008500000|2020-07-17 17:55:00|11838|11818|11821.2|11801.2|11838|11818|11818.9|11798.9|7
1595008800000|2020-07-17 18:00:00|11823.7|11803.7|11813.6|11793.6|11823.7|11803.7|11809.5|11789.5|3
1595009100000|2020-07-17 18:05:00|11818.9|11778.9|11804.5|11784.5|11821.2|11791.2|11804.2|11778.9|0
1595009400000|2020-07-17 18:10:00|11821.5|11781.5|11821.8|11801.8|11846.1|11806.7|11819.2|11779.2|9
1595009700000|2020-07-17 18:15:00|11821.5|11801.5|11821.5|11801.5|11821.5|11801.5|11821.5|11801.5|0
1595203200000|2020-07-20 00:00:00|11831.3|11771.3|11838.1|11778.1|11838.1|11778.1|11831.3|11771.3|2
1595203800000|2020-07-20 00:10:00|11835.6|11775.6|11835.5|11775.5|11835.6|11775.6|11835.5|11775.5|0
1595204100000|2020-07-20 00:15:00|11835.3|11775.3|11833|11773|11835.3|11775.3|11833|11773|0
1595204400000|2020-07-20 00:20:00|||||||||1
1595204700000|2020-07-20 00:25:00|11828|11788|11830.5|11790.5|11830.5|11790.5|11828|11788|3
1595205000000|2020-07-20 00:30:00|11828.3|11788.3|11825.8|11785.8|11828.3|11793.3|11813.3|11785.8|0
1595205300000|2020-07-20 00:35:00|11828.3|11788.3|11832.8|11772.8|11833.3|11788.3|11827.8|11772.8|1
1595205600000|2020-07-20 00:40:00|11820.5|11780.5|11820|11780|11820.5|11780.5|11820|11780|0
1595207100000|2020-07-20 01:05:00|11820.5|11780.5|11820.5|11780.5|11820.5|11780.5|11820.5|11780.5|0
1595207400000|2020-07-20 01:10:00|11824.9|11784.9|11815.4|11795.4|11832.7|11812.7|11815.4|11781|1
1595207700000|2020-07-20 01:15:00|11820.4|11800.4|11822.7|11782.7|11828.2|11808.2|11817.4|11779.4|1
1595208000000|2020-07-20 01:20:00|11822.9|11782.9|11825.2|11785.2|11833.7|11813.7|11822.9|11782.9|1
1595208300000|2020-07-20 01:25:00|11824.2|11784.2|11823.9|11783.9|11824.2|11784.2|11823.9|11783.9|0
1595208900000|2020-07-20 01:35:00|11824.2|11784.2|11824.2|11784.2|11826.4|11786.4|11824.2|11784.2|0
1595209800000|2020-07-20 01:50:00|11824.1|11784.1|11824.1|11784.1|11824.1|11784.1|11824.1|11784.1|0
1595210100000|2020-07-20 01:55:00|11826.4|11786.4|11841.1|11801.1|11841.1|11801.1|11826.4|11786.4|0
1595251800000|2020-07-20 13:30:00|11827.5|11787.5|11846.4|11826.4|11848.7|11828.7|11827.5|11787.5|19
1595252400000|2020-07-20 13:40:00|11844.2|11824.2|11844.7|11824.7|11844.7|11824.7|11844.2|11824.2|0
1595252700000|2020-07-20 13:45:00|11845.2|11825.2|11821.3|11781.3|11845.5|11825.5|11813.8|11781.3|9
1595253000000|2020-07-20 13:50:00|11821|11781|11814.1|11774.1|11821|11791|11806.3|11773.3|0
1595253300000|2020-07-20 13:55:00|11783.8|11763.8|11805.8|11765.8|11808|11768|11783.8|11763.5|3
1595253600000|2020-07-20 14:00:00|11796.3|11756.3|11793.2|11753.2|11812.4|11767.7|11778.8|11751|4
1595254200000|2020-07-20 14:10:00|11791|11751|11799.7|11759.7|11802.2|11769.9|11787.4|11751|0
1595254500000|2020-07-20 14:15:00|11787.4|11767.4|11785.7|11765.7|11788|11768|11785.2|11765.2|2
1595254800000|2020-07-20 14:20:00|11783.5|11763.5|11783.5|11763.5|11786.5|11766.5|11776.5|11756.5|5
1595255100000|2020-07-20 14:25:00|11785.7|11765.7|11783.5|11763.5|11785.7|11765.7|11783.5|11763.5|0
1595255400000|2020-07-20 14:30:00|11790.2|11770.2|11761.8|11741.8|11795.2|11775.2|11761.8|11741.8|12
1595255700000|2020-07-20 14:35:00|11761.5|11741.5|11771.2|11751.2|11773.5|11753.5|11759.3|11739.3|3
1595256000000|2020-07-20 14:40:00|11769|11749|11769|11749|11769|11749|11769|11749|0
1595256300000|2020-07-20 14:45:00|11771.2|11751.2|11771.2|11751.2|11771.2|11751.2|11771.2|11751.2|0
1595256600000|2020-07-20 14:50:00|||||||||3
1595257200000|2020-07-20 15:00:00|||||||||1
1595257500000|2020-07-20 15:05:00|||||||||1
1595258100000|2020-07-20 15:15:00|||||||||8
1595258400000|2020-07-20 15:20:00|11775.9|11755.9|11773.7|11753.7|11775.9|11755.9|11773.7|11753.7|7
1595258700000|2020-07-20 15:25:00|11783.4|11763.4|11783.4|11763.4|11785.6|11765.6|11783.4|11763.4|5
1595259300000|2020-07-20 15:35:00|11785.6|11765.6|11805.6|11785.6|11805.6|11785.6|11785.6|11765.6|2
1595259600000|2020-07-20 15:40:00|11807.9|11787.9|11815.9|11795.9|11815.9|11795.9|11807.9|11787.9|0
1595259900000|2020-07-20 15:45:00|11818.1|11798.1|11803.7|11783.7|11818.1|11798.1|11801.4|11781.4|18
1595260200000|2020-07-20 15:50:00|11804.2|11784.2|11804.2|11784.2|11804.2|11784.2|11804.2|11784.2|2
1595260500000|2020-07-20 15:55:00|11806.7|11786.7|11800|11780|11814.2|11794.2|11795.3|11775.3|26
1595260800000|2020-07-20 16:00:00|11797.8|11777.8|11797.8|11777.8|11797.8|11777.8|11795.3|11775.3|4
1595261100000|2020-07-20 16:05:00|11795.5|11775.5|11812.5|11792.5|11812.5|11792.5|11793|11773|8
1595261400000|2020-07-20 16:10:00|11814.7|11794.7|11811.9|11791.9|11814.7|11794.7|11807.5|11787.5|6
1595261700000|2020-07-20 16:15:00|11809.7|11789.7|11807.2|11787.2|11809.7|11789.7|11807.2|11787.2|4
1595262000000|2020-07-20 16:20:00|11813.9|11793.9|11797.7|11777.7|11814.4|11794.4|11797.7|11777.7|5
1595262300000|2020-07-20 16:25:00|||||||||2
1595262600000|2020-07-20 16:30:00|||||||||1
1595262900000|2020-07-20 16:35:00|||||||||2
1595263200000|2020-07-20 16:40:00|||||||||1
1595263500000|2020-07-20 16:45:00|11814.4|11774.4|11807.2|11787.2|11817.2|11787.2|11807.2|11774.4|4
1595263800000|2020-07-20 16:50:00|11809.4|11789.4|11804.7|11784.7|11809.4|11789.4|11802.2|11782.2|1
1595264100000|2020-07-20 16:55:00|11802.4|11782.4|11811.9|11791.9|11816.6|11796.6|11802.2|11782.2|12
1595264400000|2020-07-20 17:00:00|11809.7|11789.7|11799.9|11779.9|11809.7|11789.7|11792.7|11772.7|13
1595264700000|2020-07-20 17:05:00|11804.4|11784.4|11804.4|11784.4|11804.4|11784.4|11804.4|11784.4|1
1595265000000|2020-07-20 17:10:00|11804.7|11784.7|11804.9|11784.9|11804.9|11784.9|11804.6|11784.6|3
1595265300000|2020-07-20 17:15:00|11805.5|11785.5|11818.8|11798.8|11825.5|11805.5|11805.5|11785.5|17
1595265600000|2020-07-20 17:20:00|11821|11801|11816.6|11796.6|11821|11801|11816.6|11796.6|2
1595265900000|2020-07-20 17:25:00|11818.8|11798.8|11816.6|11796.6|11818.8|11798.8|11816.6|11796.6|9
1595266200000|2020-07-20 17:30:00|11823.3|11803.3|11816.6|11796.6|11823.3|11803.3|11816.6|11796.6|3
1595266500000|2020-07-20 17:35:00|11814.3|11794.3|11811.6|11791.6|11814.3|11794.3|11811.6|11791.6|5
1595266800000|2020-07-20 17:40:00|11811.3|11791.3|11818.5|11798.5|11818.8|11798.8|11811.3|11791.3|6
1595267100000|2020-07-20 17:45:00|11816|11796|11816.6|11796.6|11816.6|11796.6|11816|11796|6
1595267400000|2020-07-20 17:50:00|||||||||1
1595267700000|2020-07-20 17:55:00|11816.3|11796.3|11826.8|11806.8|11826.8|11806.8|11816.3|11796.3|5
1595268000000|2020-07-20 18:00:00|11824.6|11804.6|11819.9|11799.9|11824.6|11804.6|11819.9|11799.9|1
1595268300000|2020-07-20 18:05:00|||||||||4
1595268600000|2020-07-20 18:10:00|11822.1|11802.1|11819.9|11799.9|11822.1|11802.1|11819.9|11799.9|6
1595268900000|2020-07-20 18:15:00|||||||||6
1595338800000|2020-07-21 13:40:00|11773|11753|11794|11754|11794|11754|11773|11743|1
1595339100000|2020-07-21 13:45:00|11788.3|11768.3|11788.9|11768.9|11789|11769|11788.3|11768.3|0
1595339700000|2020-07-21 13:55:00|11784.6|11764.6|11783.9|11763.9|11784.6|11764.6|11783.9|11763.9|17
1595340000000|2020-07-21 14:00:00|||||||||4
1595340300000|2020-07-21 14:05:00|11784.5|11764.5|11789.5|11769.5|11789.5|11769.5|11782|11762|46
1595340600000|2020-07-21 14:10:00|11790.2|11770.2|11790.2|11770.2|11790.2|11770.2|11790.2|11770.2|0
1595340900000|2020-07-21 14:15:00|11790.1|11770.1|11790.1|11770.1|11790.1|11770.1|11790.1|11770.1|0
1595341200000|2020-07-21 14:20:00|11794.5|11774.5|11795.1|11775.1|11795.1|11775.1|11794.5|11774.5|0
1595341500000|2020-07-21 14:25:00|||||||||1
1595341800000|2020-07-21 14:30:00|11792.6|11772.6|11787.3|11767.3|11792.6|11772.6|11784.8|11764.8|5
1595342100000|2020-07-21 14:35:00|11787.6|11767.6|11787|11767|11787.6|11767.6|11787|11767|1
1595342400000|2020-07-21 14:40:00|11791.4|11771.4|11787|11767|11792|11772|11787|11767|9
1595342700000|2020-07-21 14:45:00|11784.8|11764.8|11777.6|11757.6|11784.8|11764.8|11775.1|11755.1|13
1595343000000|2020-07-21 14:50:00|11779.8|11759.8|11777.6|11757.6|11779.8|11759.8|11777.6|11757.6|0
1595343300000|2020-07-21 14:55:00|11775.4|11755.4|11775.1|11755.1|11775.4|11755.4|11775.1|11755.1|0
1595343600000|2020-07-21 15:00:00|11772.9|11752.9|11775.1|11755.1|11775.1|11755.1|11772.6|11752.6|16
1595344200000|2020-07-21 15:10:00|11781.7|11761.7|11782.6|11762.6|11782.6|11762.6|11781.7|11761.7|12
1595344500000|2020-07-21 15:15:00|11776|11756|11784.5|11764.5|11787|11767|11775.1|11755.1|12
1595344800000|2020-07-21 15:20:00|11792|11772|11808.9|11788.9|11816.7|11788.9|11789.8|11769.8|13
1595345100000|2020-07-21 15:25:00|11808.8|11788.8|11808.8|11788.8|11808.8|11788.8|11808.8|11788.8|0
1595345400000|2020-07-21 15:30:00|11810.1|11790.1|11813.2|11793.2|11813.5|11793.5|11810.1|11790.1|0
1595345700000|2020-07-21 15:35:00|11813.5|11793.5|11859.5|11839.5|11859.5|11839.5|11813.5|11793.5|11
1595346000000|2020-07-21 15:40:00|11854.8|11834.8|11871.3|11831.3|11871.3|11834.8|11854.8|11831.3|1
1595346300000|2020-07-21 15:45:00|11872.3|11832.3|11856|11836|11878.8|11858.8|11853.5|11832.3|8
1595346600000|2020-07-21 15:50:00|11853.8|11833.8|11836.3|11816.3|11853.8|11833.8|11836.3|11816.3|6
1595346900000|2020-07-21 15:55:00|11831.3|11811.3|11836.3|11816.3|11836.3|11816.3|11831.3|11811.3|1
1595347200000|2020-07-21 16:00:00|11831.9|11811.9|11831|11811|11831.9|11811.9|11831|11811|1
1595347500000|2020-07-21 16:05:00|11835.4|11815.4|11838.8|11818.8|11841.3|11821.3|11835.4|11815.4|0
1595347800000|2020-07-21 16:10:00|11841|11821|11841.3|11821.3|11846.3|11826.3|11841|11821|0
1595348400000|2020-07-21 16:20:00|||||||||2
1595348700000|2020-07-21 16:25:00|11841|11821|11846|11826|11846|11826|11841|11821|2
1595349300000|2020-07-21 16:35:00|11852.5|11832.5|11852.5|11832.5|11852.5|11832.5|11852.5|11832.5|6
1595349600000|2020-07-21 16:40:00|11866.3|11846.3|11846|11826|11866.3|11846.3|11843.5|11823.5|11
1595349900000|2020-07-21 16:45:00|11843.8|11823.8|11843.8|11823.8|11850.3|11830.3|11843.8|11823.8|2
1595350200000|2020-07-21 16:50:00|11838.8|11818.8|11836.3|11816.3|11838.8|11818.8|11836.3|11816.3|4
1595350500000|2020-07-21 16:55:00|11840.6|11820.6|11841.3|11821.3|11841.3|11821.3|11840.6|11820.6|0
1595350800000|2020-07-21 17:00:00|||||||||1
1595351100000|2020-07-21 17:05:00|11841.2|11821.2|11841.2|11821.2|11841.2|11821.2|11841.2|11821.2|0
1595351400000|2020-07-21 17:10:00|||||||||1
1595351700000|2020-07-21 17:15:00|11817.5|11797.5|11828.7|11808.7|11828.7|11808.7|11817.5|11797.5|6
1595352000000|2020-07-21 17:20:00|11828.4|11808.4|11828.4|11808.4|11828.4|11808.4|11828.4|11808.4|1
1595353200000|2020-07-21 17:40:00|11826.2|11806.2|11823.7|11803.7|11826.2|11806.2|11823.7|11803.7|1
1595353800000|2020-07-21 17:50:00|11821.5|11801.5|11806.2|11786.2|11821.5|11801.5|11806.2|11786.2|5
1595354100000|2020-07-21 17:55:00|||||||||10
1595354700000|2020-07-21 18:05:00|11808.4|11788.4|11806.2|11786.2|11808.4|11788.4|11806.2|11786.2|0
1595355000000|2020-07-21 18:10:00|11808.4|11788.4|11808.4|11788.4|11808.4|11788.4|11808.4|11788.4|1
1595355300000|2020-07-21 18:15:00|11814.9|11794.9|11813.7|11793.7|11816.2|11796.2|11813.7|11793.7|5
1595376000000|2020-07-22 00:00:00|11853.4|11793.4|11857.8|11797.8|11857.8|11797.8|11853.4|11793.4|0
1595376300000|2020-07-22 00:05:00|11855.2|11835.2|11870.9|11830.9|11875.9|11850.9|11855.2|11811.9|0
1595376600000|2020-07-22 00:10:00|11872.2|11812.2|11868.4|11828.4|11875.9|11828.4|11868.4|11812.2|0
1595376900000|2020-07-22 00:15:00|11870.9|11830.9|11870.9|11830.9|11870.9|11830.9|11870.9|11830.9|0
1595377500000|2020-07-22 00:25:00|11868.4|11828.4|11865.9|11805.9|11871.9|11828.4|11848.6|11788.6|0
1595377800000|2020-07-22 00:30:00|11868.1|11808.1|11868.1|11808.1|11868.1|11808.1|11868.1|11808.1|0
1595378400000|2020-07-22 00:40:00|11870.2|11810.2|11870.2|11810.2|11870.2|11810.2|11870.2|11810.2|0
1595379000000|2020-07-22 00:50:00|11868.9|11828.9|11870.9|11810.9|11875.9|11830.9|11867.1|11807.1|0
1595379600000|2020-07-22 01:00:00|11866.1|11806.1|11869.2|11829.2|11873.6|11833.6|11866.1|11806.1|0
1595380500000|2020-07-22 01:15:00|11869.9|11829.9|11869.9|11829.9|11869.9|11829.9|11869.9|11829.9|0
1595380800000|2020-07-22 01:20:00|11868.6|11848.6|11868.6|11848.6|11868.6|11848.6|11868.6|11848.6|0
1595381100000|2020-07-22 01:25:00|11869.9|11829.9|11867.4|11827.4|11869.9|11829.9|11867.4|11827.4|0
1595382900000|2020-07-22 01:55:00|11867.3|11827.3|11854.8|11834.8|11867.3|11835.2|11854.8|11827.3|0
1595424600000|2020-07-22 13:30:00|11868.2|11828.2|11863.6|11803.6|11869.2|11828.2|11861.4|11803.6|2
1595424900000|2020-07-22 13:35:00|11863.5|11803.5|11863.5|11803.5|11863.5|11803.5|11863.5|11803.5|0
1595425200000|2020-07-22 13:40:00|11865.7|11805.7|11827.8|11787.8|11865.7|11808.5|11826.4|11787.8|6
1595425500000|2020-07-22 13:45:00|11815.6|11795.6|11827.8|11787.8|11827.8|11795.6|11815.3|11787.8|0
1595425800000|2020-07-22 13:50:00|11812.8|11792.8|11813.5|11793.5|11816|11796|11812.8|11792.8|20
1595426100000|2020-07-22 13:55:00|11807|11787|11813.5|11793.5|11813.5|11793.5|11807|11787|0
1595427000000|2020-07-22 14:10:00|11816|11796|11811.3|11791.3|11818.5|11798.5|11811.3|11791.3|2
1595427600000|2020-07-22 14:20:00|11817.8|11797.8|11824.1|11804.1|11841.6|11821.6|11817.8|11797.8|26
1595427900000|2020-07-22 14:25:00|11839.1|11819.1|11825.9|11805.9|11839.1|11819.1|11825.9|11805.9|6
1595428200000|2020-07-22 14:30:00|11821.6|11801.6|11806.6|11786.6|11821.6|11801.6|11806.6|11786.6|4
1595428500000|2020-07-22 14:35:00|11835.6|11795.6|11835.6|11795.6|11837.7|11797.7|11833.4|11793.4|2
1595429100000|2020-07-22 14:45:00|||||||||10
1595429400000|2020-07-22 14:50:00|11839.9|11799.9|11833.1|11813.1|11840.9|11813.1|11833.1|11799.9|1
1595429700000|2020-07-22 14:55:00|11830.9|11810.9|11828.8|11808.8|11833.1|11813.1|11828.8|11808.8|0
1595430000000|2020-07-22 15:00:00|11830.9|11810.9|11833.4|11813.4|11833.4|11813.4|11830.9|11810.9|0
1595431200000|2020-07-22 15:20:00|||||||||2
1595431500000|2020-07-22 15:25:00|11837.7|11817.7|11837.7|11817.7|11837.7|11817.7|11837.7|11817.7|1
1595432100000|2020-07-22 15:35:00|11830.2|11810.2|11837.7|11817.7|11837.7|11817.7|11829.1|11809.1|0
1595432400000|2020-07-22 15:40:00|11840.2|11820.2|11850.9|11830.9|11853.4|11833.4|11840.2|11820.2|1
1595432700000|2020-07-22 15:45:00|11853.4|11833.4|11864.1|11844.1|11864.1|11844.1|11853.4|11833.4|15
1595433600000|2020-07-22 16:00:00|11866.2|11846.2|11866.2|11846.2|11866.2|11846.2|11866.2|11846.2|0
1595433900000|2020-07-22 16:05:00|11868.4|11848.4|11880.9|11860.9|11895.9|11875.9|11866.6|11846.6|14
1595434200000|2020-07-22 16:10:00|11878.7|11858.7|11871.2|11851.2|11880.9|11860.9|11849.1|11811.2|0
1595434500000|2020-07-22 16:15:00|11873.4|11853.4|11873.4|11853.4|11873.4|11853.4|11873.4|11853.4|1
1595434800000|2020-07-22 16:20:00|11871.2|11851.2|11871.2|11851.2|11871.2|11851.2|11871.2|11851.2|1
1595435100000|2020-07-22 16:25:00|11873.4|11853.4|11858.4|11838.4|11873.4|11853.4|11856.2|11836.2|4
1595435400000|2020-07-22 16:30:00|11859.4|11839.4|11884.1|11864.1|11884.1|11864.1|11859.4|11839.4|4
1595435700000|2020-07-22 16:35:00|11886.2|11866.2|11886.2|11866.2|11886.2|11866.2|11886.2|11866.2|0
1595436000000|2020-07-22 16:40:00|11888.3|11868.3|11893.7|11873.7|11893.7|11873.7|11888.3|11868.3|1
1595436300000|2020-07-22 16:45:00|||||||||1
1595436600000|2020-07-22 16:50:00|11883|11863|11893.7|11873.7|11896.2|11876.2|11869.8|11831.2|10
1595436900000|2020-07-22 16:55:00|11891.5|11871.5|11891.2|11871.2|11896.2|11876.2|11891.2|11871.2|3
1595437200000|2020-07-22 17:00:00|||||||||5
1595437500000|2020-07-22 17:05:00|11895.5|11875.5|11896.5|11876.5|11896.5|11876.5|11895.5|11875.5|2
1595437800000|2020-07-22 17:10:00|||||||||1
1595438100000|2020-07-22 17:15:00|11896.2|11876.2|11881.2|11861.2|11896.2|11876.2|11879|11859|3
1595438400000|2020-07-22 17:20:00|11883.3|11863.3|11883.3|11863.3|11883.3|11863.3|11883.3|11863.3|2
1595438700000|2020-07-22 17:25:00|11881.2|11861.2|11878.3|11858.3|11881.2|11861.2|11876.9|11856.9|3
1595439300000|2020-07-22 17:35:00|||||||||1
1595439600000|2020-07-22 17:40:00|11885.8|11865.8|11883.3|11863.3|11893.7|11873.7|11883.3|11863.3|1
1595439900000|2020-07-22 17:45:00|11889.7|11869.7|11886.1|11846.1|11889.7|11869.7|11886.1|11846.1|2
1595440200000|2020-07-22 17:50:00|11869.7|11849.7|11871.5|11851.5|11871.5|11851.5|11868.3|11828.3|2
1595440500000|2020-07-22 17:55:00|11873.6|11853.6|11881.5|11861.5|11883.6|11863.6|11873.6|11853.6|1
1595441100000|2020-07-22 18:05:00|11879|11859|11869|11849|11879|11859|11869|11849|5
1595441400000|2020-07-22 18:10:00|11871.8|11851.8|11871.5|11851.5|11874|11854|11871.5|11851.5|4
1595441700000|2020-07-22 18:15:00|11871.8|11851.8|11872.2|11852.2|11872.2|11852.2|11870|11850|1
1595462400000|2020-07-23 00:00:00|11880.2|11840.2|11882.7|11842.7|11882.7|11842.7|11880.2|11840.2|0
1595463300000|2020-07-23 00:15:00|11880.2|11840.2|11880.2|11840.2|11880.2|11840.2|11880.2|11840.2|0
1595463600000|2020-07-23 00:20:00|11882.7|11842.7|11882.7|11842.7|11882.7|11842.7|11882.7|11842.7|0
1595463900000|2020-07-23 00:25:00|11880.2|11840.2|11880.2|11840.2|11880.2|11840.2|11880.2|11840.2|0
1595467500000|2020-07-23 01:25:00|11882.3|11842.3|11882.7|11842.7|11882.7|11842.7|11882.3|11842.3|0
1595469000000|2020-07-23 01:50:00|11882.6|11842.6|11882.6|11842.6|11882.6|11842.6|11882.6|11842.6|0
1595511000000|2020-07-23 13:30:00|11884|11844|11879.8|11839.8|11884|11844|11879.4|11839.4|1
1595511300000|2020-07-23 13:35:00|11871.9|11851.9|11879.8|11839.8|11879.8|11851.9|11871.9|11839.8|0
1595511600000|2020-07-23 13:40:00|11877.3|11837.3|11877.3|11837.3|11877.3|11837.3|11877.3|11837.3|0
1595511900000|2020-07-23 13:45:00|11877.2|11837.2|11864.7|11844.7|11877.2|11845.1|11864.7|11837.2|0
1595512200000|2020-07-23 13:50:00|11866.9|11846.9|11879.7|11839.7|11879.7|11851.9|11866.9|11839.7|4
1595512800000|2020-07-23 14:00:00|11871.9|11851.9|11866.9|11846.9|11871.9|11851.9|11866.9|11846.9|0
1595513100000|2020-07-23 14:05:00|11866.8|11846.8|11871.1|11851.1|11871.1|11851.1|11866.8|11846.8|0
1595513400000|2020-07-23 14:10:00|11880.7|11860.7|11880.7|11860.7|11880.7|11860.7|11880.7|11860.7|2
1595514300000|2020-07-23 14:25:00|||||||||2
1595515200000|2020-07-23 14:40:00|11886.1|11866.1|11886|11866|11886.1|11866.1|11886|11866|0
1595516100000|2020-07-23 14:55:00|||||||||3
1595517000000|2020-07-23 15:10:00|11889.3|11869.3|11889.3|11869.3|11889.3|11869.3|11889.3|11869.3|3
1595518200000|2020-07-23 15:30:00|11886|11866|11891|11871|11891|11871|11886|11866|5
1595518500000|2020-07-23 15:35:00|11890.6|11870.6|11890.1|11870.1|11890.6|11870.6|11888.5|11868.5|32
1595519100000|2020-07-23 15:45:00|11892.2|11872.2|11892.2|11872.2|11892.2|11872.2|11892.2|11872.2|11
1595519400000|2020-07-23 15:50:00|||||||||2
1595520600000|2020-07-23 16:10:00|11894.7|11874.7|11878.3|11858.3|11894.7|11874.7|11878.3|11858.3|21
1595520900000|2020-07-23 16:15:00|11875.8|11855.8|11877.9|11857.9|11880.1|11860.1|11875.8|11855.8|2
1595521200000|2020-07-23 16:20:00|11873.7|11853.7|11868.7|11848.7|11873.7|11853.7|11868.7|11848.7|1
1595521800000|2020-07-23 16:30:00|11872.9|11852.9|11872.9|11852.9|11872.9|11852.9|11870.8|11850.8|2
1595522700000|2020-07-23 16:45:00|11872.1|11852.1|11877.9|11837.9|11877.9|11852.1|11872.1|11837.9|3
1595523900000|2020-07-23 17:05:00|11872.5|11852.5|11875|11855|11884.2|11864.2|11872.5|11852.5|11
1595524200000|2020-07-23 17:10:00|11883.5|11863.5|11871.2|11851.2|11892.1|11872.1|11871.2|11851.2|32
1595524500000|2020-07-23 17:15:00|11871.6|11851.6|11871.6|11851.6|11871.6|11851.6|11871.6|11851.6|0
1595524800000|2020-07-23 17:20:00|11869.5|11849.5|11869.5|11849.5|11869.5|11849.5|11869.5|11849.5|1
1595525100000|2020-07-23 17:25:00|11866.6|11846.6|11866.6|11846.6|11866.6|11846.6|11866.6|11846.6|0
1595526300000|2020-07-23 17:45:00|||||||||1
1595527200000|2020-07-23 18:00:00|11863.7|11843.7|11863.7|11843.7|11863.7|11843.7|11863.7|11843.7|0
1595527500000|2020-07-23 18:05:00|11857|11837|11849.5|11829.5|11857|11837|11849.5|11829.5|7
1595527800000|2020-07-23 18:10:00|11855.8|11835.8|11849.5|11829.5|11857.4|11835.8|11837.4|11816.6|4
1595528100000|2020-07-23 18:15:00|11849.9|11829.9|11854.1|11834.1|11854.1|11834.1|11849.9|11829.9|0
1595597400000|2020-07-24 13:30:00|11868.5|11828.5|11869|11849|11870.6|11849|11846.5|11826.5|5
1595597700000|2020-07-24 13:35:00|||||||||7
1595598000000|2020-07-24 13:40:00|11869.4|11849.4|11847.4|11827.4|11869.4|11849.4|11847.4|11827.4|6
1595598300000|2020-07-24 13:45:00|11849.4|11829.4|11862.8|11822.8|11864.9|11829.4|11849.4|11822.8|4
1595598600000|2020-07-24 13:50:00|11864.9|11824.9|11833.2|11813.2|11864.9|11824.9|11833.2|11813.2|12
1595598900000|2020-07-24 13:55:00|11832.4|11812.4|11824.1|11804.1|11832.4|11812.4|11824.1|11804.1|12
1595599200000|2020-07-24 14:00:00|||||||||4
1595599500000|2020-07-24 14:05:00|||||||||1
1595600100000|2020-07-24 14:15:00|||||||||1
1595600400000|2020-07-24 14:20:00|11826.1|11806.1|11816.1|11796.1|11828.6|11808.6|11816.1|11796.1|18
1595600700000|2020-07-24 14:25:00|11818.6|11798.6|11811.6|11791.6|11818.6|11798.6|11811.6|11791.6|4
1595601000000|2020-07-24 14:30:00|||||||||2
1595601300000|2020-07-24 14:35:00|||||||||21
1595601600000|2020-07-24 14:40:00|11813.6|11793.6|11794.8|11774.8|11813.6|11793.6|11794.8|11774.8|5
1595602200000|2020-07-24 14:50:00|||||||||1
1595602500000|2020-07-24 14:55:00|11792.8|11772.8|11800.3|11780.3|11800.3|11780.3|11792.3|11772.3|6
1595602800000|2020-07-24 15:00:00|11798.2|11778.2|11798.2|11778.2|11798.2|11778.2|11798.2|11778.2|0
1595603100000|2020-07-24 15:05:00|11815.7|11795.7|11815.7|11795.7|11815.7|11795.7|11815.7|11795.7|22
1595603400000|2020-07-24 15:10:00|11817.8|11797.8|11817.3|11797.3|11817.8|11797.8|11817.3|11797.3|4
1595603700000|2020-07-24 15:15:00|||||||||7
1595604000000|2020-07-24 15:20:00|||||||||2
1595604300000|2020-07-24 15:25:00|11822.3|11802.3|11822.8|11802.8|11822.8|11802.8|11822.3|11802.3|3
1595604600000|2020-07-24 15:30:00|11824.8|11804.8|11845.5|11825.5|11845.5|11825.5|11824.8|11804.8|3
1595605200000|2020-07-24 15:40:00|11853.4|11813.4|11839.3|11819.3|11853.4|11821.4|11839.3|11813.4|1
1595605500000|2020-07-24 15:45:00|11841.9|11821.9|11835.7|11815.7|11841.9|11821.9|11835.7|11815.7|1
1595605800000|2020-07-24 15:50:00|11826.6|11806.6|11826.6|11806.6|11826.6|11806.6|11826.6|11806.6|4
1595606100000|2020-07-24 15:55:00|||||||||1
1595606400000|2020-07-24 16:00:00|11826.1|11806.1|11826.1|11806.1|11826.1|11806.1|11826.1|11806.1|1
1595606700000|2020-07-24 16:05:00|||||||||3
1595607300000|2020-07-24 16:15:00|11830.2|11810.2|11826.1|11806.1|11830.2|11810.2|11826.1|11806.1|4
1595607600000|2020-07-24 16:20:00|||||||||1
1595607900000|2020-07-24 16:25:00|||||||||1
1595608200000|2020-07-24 16:30:00|11824|11804|11824|11804|11826.1|11806.1|11824|11804|2
1595608500000|2020-07-24 16:35:00|11822|11802|11822|11802|11822|11802|11822|11802|0
1595608800000|2020-07-24 16:40:00|||||||||2
1595609100000|2020-07-24 16:45:00|||||||||3
1595609700000|2020-07-24 16:55:00|11824|11804|11824|11804|11824|11804|11824|11804|1
1595610000000|2020-07-24 17:00:00|11826.1|11806.1|11824|11804|11826.1|11806.1|11824|11804|11
1595610300000|2020-07-24 17:05:00|11814.9|11794.9|11820.3|11800.3|11820.3|11800.3|11812.8|11792.8|13
1595610600000|2020-07-24 17:10:00|11818.3|11798.3|11820.3|11800.3|11820.3|11800.3|11818.3|11798.3|0
1595610900000|2020-07-24 17:15:00|11816.2|11796.2|11815.8|11795.8|11816.2|11796.2|11815.8|11795.8|0
1595612100000|2020-07-24 17:35:00|11817.4|11797.4|11814.9|11794.9|11819.5|11799.5|11814.9|11794.9|3
1595612400000|2020-07-24 17:40:00|11812.4|11792.4|11812.4|11792.4|11812.4|11792.4|11812.4|11792.4|0
1595612700000|2020-07-24 17:45:00|11813.7|11793.7|11814.5|11794.5|11822|11802|11813.7|11793.7|4
1595613000000|2020-07-24 17:50:00|11812.4|11792.4|11809.9|11789.9|11812.4|11792.4|11809.9|11789.9|0
1595613300000|2020-07-24 17:55:00|11817|11797|11812.4|11792.4|11817|11797|11812.4|11792.4|3
1595613600000|2020-07-24 18:00:00|11810.3|11790.3|11812.4|11792.4|11812.4|11792.4|11809.9|11789.9|1
1595613900000|2020-07-24 18:05:00|11812.8|11792.8|11812.4|11792.4|11812.8|11792.8|11812.4|11792.4|0
1595614200000|2020-07-24 18:10:00|11814.5|11794.5|11815.8|11795.8|11815.8|11795.8|11812.4|11792.4|3
1595614500000|2020-07-24 18:15:00|11818.3|11798.3|11823.3|11803.3|11823.3|11803.3|11815.8|11795.8|12
1595808000000|2020-07-27 00:00:00|11831.8|11811.8|11832.1|11772.1|11835.3|11811.8|11805.3|11771.6|4
1595808900000|2020-07-27 00:15:00|11819.6|11779.6|11819.6|11779.6|11819.6|11779.6|11819.6|11779.6|0
1595809500000|2020-07-27 00:25:00|11817.6|11777.6|11832.6|11772.6|11832.6|11779.6|11814.6|11772.1|0
1595809800000|2020-07-27 00:30:00|11815.1|11775.1|11832.6|11772.6|11832.6|11783.2|11800.1|11772.6|0
1595810100000|2020-07-27 00:35:00|11833.2|11773.2|11835.8|11775.8|11835.8|11775.8|11833.2|11773.2|0
1595810400000|2020-07-27 00:40:00|11807.9|11787.9|11805.8|11785.8|11807.9|11787.9|11805.8|11785.8|0
1595810700000|2020-07-27 00:45:00|11802.6|11782.6|11739.9|11679.9|11802.6|11782.6|11720.4|11660.4|10
1595811000000|2020-07-27 00:50:00|11735.9|11675.9|11743.3|11683.3|11761.7|11701.7|11734.3|11674.3|0
1595811900000|2020-07-27 01:05:00|11740.8|11680.8|11742.8|11682.8|11743.3|11683.3|11738.3|11678.3|0
1595812500000|2020-07-27 01:15:00|11740.8|11680.8|11740.8|11680.8|11740.8|11680.8|11740.8|11680.8|1
1595812800000|2020-07-27 01:20:00|11752.6|11692.6|11738.3|11678.3|11758.7|11698.7|11735.8|11675.8|0
1595813100000|2020-07-27 01:25:00|11740.3|11680.3|11736.3|11676.3|11742.2|11682.2|11734.3|11674.3|0
1595813700000|2020-07-27 01:35:00|11733.8|11673.8|11741.3|11681.3|11741.3|11681.3|11731.3|11671.3|0
1595814000000|2020-07-27 01:40:00|11738.8|11678.8|11738.8|11678.8|11761.2|11701.2|11731.3|11671.3|0
1595814300000|2020-07-27 01:45:00|11718.9|11678.9|11716.3|11676.3|11718.9|11678.9|11716.3|11676.3|0
1595814600000|2020-07-27 01:50:00|11713.8|11673.8|11733.8|11673.8|11733.8|11676.3|11713.8|11673.8|0
1595856600000|2020-07-27 13:30:00|11795.4|11755.4|11814.5|11774.5|11837.9|11797.1|11767.6|11726.2|24
1595856900000|2020-07-27 13:35:00|11828.4|11768.4|11821.5|11781.5|11830.4|11781.5|11821.5|11766.5|0
1595857200000|2020-07-27 13:40:00|11817.6|11777.6|11835.9|11775.9|11839.8|11784|11817.6|11775.4|1
1595857500000|2020-07-27 13:45:00|11834|11774|11839.8|11799.8|11839.8|11807.9|11827.9|11770.1|0
1595857800000|2020-07-27 13:50:00|11840.9|11800.9|11838.7|11798.7|11840.9|11818.4|11834.8|11798.7|1
1595858100000|2020-07-27 13:55:00|11839.2|11799.2|11836.2|11796.2|11839.2|11799.2|11836.2|11796.2|0
1595858400000|2020-07-27 14:00:00|11834.2|11794.2|11797|11737|11834.2|11800.1|11789|11735.1|2
1595858700000|2020-07-27 14:05:00|11795.1|11735.1|11746.2|11726.2|11795.1|11743.1|11742.9|11719.8|1
1595859000000|2020-07-27 14:10:00|11744|11724|11764.3|11724.3|11764.3|11724.3|11744|11724|2
1595859300000|2020-07-27 14:15:00|11762.4|11722.4|11776.3|11716.3|11776.3|11722.4|11762.4|11716.3|0
1595859600000|2020-07-27 14:20:00|11764.3|11724.3|11745.4|11725.4|11764.3|11725.7|11745.4|11724.3|50
1595859900000|2020-07-27 14:25:00|11737.6|11717.6|11731.2|11691.2|11740.3|11720.3|11712.8|11690.6|68
1595860200000|2020-07-27 14:30:00|11725.3|11685.3|11677.5|11657.5|11725.3|11685.3|11672.5|11652.5|21
1595860500000|2020-07-27 14:35:00|11679.5|11659.5|11687|11667|11697.3|11677.3|11679.5|11657|10
1595860800000|2020-07-27 14:40:00|11688.9|11668.9|11697.8|11677.8|11697.8|11677.8|11687|11667|4
1595861100000|2020-07-27 14:45:00|11699.8|11679.8|11703.9|11683.9|11705.9|11685.9|11699.8|11679.8|7
1595861400000|2020-07-27 14:50:00|11701.7|11681.7|11632.5|11612.5|11701.7|11681.7|11632.5|11612.5|22
1595861700000|2020-07-27 14:55:00|11632|11612|11632.5|11612.5|11632.5|11612.5|11617.5|11597.5|38
1595862000000|2020-07-27 15:00:00|11632|11612|11642.5|11622.5|11652.2|11626.4|11630|11604.5|6
1595862300000|2020-07-27 15:05:00|11634.7|11614.7|11632.5|11612.5|11640|11620|11632.5|11612.5|0
1595862600000|2020-07-27 15:10:00|11654.2|11614.2|11652.5|11632.5|11657.5|11632.5|11635|11612.5|6
1595862900000|2020-07-27 15:15:00|11650.6|11630.6|11650|11630|11663.4|11643.4|11642.5|11622.5|3
1595863200000|2020-07-27 15:20:00|11647.5|11627.5|11647.5|11627.5|11647.5|11627.5|11647.5|11627.5|0
1595863500000|2020-07-27 15:25:00|11637.8|11617.8|11632.5|11612.5|11648.9|11628.9|11632.5|11612.5|25
1595863800000|2020-07-27 15:30:00|11630.6|11610.6|11626.4|11606.4|11630.6|11610.6|11626.4|11606.4|0
1595864100000|2020-07-27 15:35:00|11623.9|11603.9|11632.2|11612.2|11634.2|11614.2|11622.2|11602.2|5
1595864400000|2020-07-27 15:40:00|11632.8|11612.8|11632.2|11612.2|11632.8|11612.8|11632.2|11612.2|0
1595864700000|2020-07-27 15:45:00|11632.8|11612.8|11632.8|11612.8|11632.8|11612.8|11632.8|11612.8|2
1595865000000|2020-07-27 15:50:00|11634.7|11614.7|11634.7|11614.7|11638.6|11618.6|11628.9|11608.9|9
1595865600000|2020-07-27 16:00:00|11637.2|11617.2|11636.7|11616.7|11637.2|11617.2|11636.7|11616.7|5
1595865900000|2020-07-27 16:05:00|11638.6|11618.6|11657.8|11637.8|11661.7|11641.7|11638.6|11618.6|7
1595866200000|2020-07-27 16:10:00|11651.7|11631.7|11651.7|11631.7|11651.7|11631.7|11651.7|11631.7|2
1595866500000|2020-07-27 16:15:00|11659.7|11619.7|11659.7|11619.7|11659.7|11619.7|11659.7|11619.7|1
1595866800000|2020-07-27 16:20:00|11651.7|11631.7|11656.7|11636.7|11656.7|11636.7|11651.7|11631.7|2
1595867400000|2020-07-27 16:30:00|11652.2|11632.2|11658.3|11618.3|11658.3|11632.2|11652.2|11618.3|3
1595867700000|2020-07-27 16:35:00|11652.2|11632.2|11648.3|11628.3|11652.2|11632.2|11648.3|11628.3|1
1595868000000|2020-07-27 16:40:00|11646.7|11626.7|11644.7|11624.7|11646.7|11626.7|11644.7|11624.7|1
1595868300000|2020-07-27 16:45:00|11640.8|11620.8|11647.8|11627.8|11647.8|11627.8|11640.8|11620.8|3
1595868600000|2020-07-27 16:50:00|||||||||1
1595868900000|2020-07-27 16:55:00|||||||||1
1595869500000|2020-07-27 17:05:00|11649.7|11629.7|11645.8|11625.8|11649.7|11629.7|11643.9|11623.9|14
1595869800000|2020-07-27 17:10:00|11646.4|11626.4|11646.4|11626.4|11646.4|11626.4|11646.4|11626.4|0
1595870100000|2020-07-27 17:15:00|11644.5|11624.5|11644.5|11624.5|11644.5|11624.5|11644.5|11624.5|2
1595870400000|2020-07-27 17:20:00|11644.4|11624.4|11649.7|11629.7|11657.8|11637.8|11644.4|11624.4|23
1595870700000|2020-07-27 17:25:00|11647.8|11627.8|11647.8|11627.8|11647.8|11627.8|11647.8|11627.8|5
1595871000000|2020-07-27 17:30:00|||||||||1
1595871300000|2020-07-27 17:35:00|11649.7|11629.7|11647.8|11627.8|11659.7|11639.7|11645.3|11625.3|21
1595871600000|2020-07-27 17:40:00|11647.2|11627.2|11646.7|11626.7|11647.2|11627.2|11644.7|11624.7|2
1595871900000|2020-07-27 17:45:00|11648.6|11628.6|11648.6|11628.6|11650.6|11630.6|11648.6|11628.6|11
1595872200000|2020-07-27 17:50:00|11646.7|11626.7|11646.7|11626.7|11646.7|11626.7|11646.7|11626.7|0
1595872500000|2020-07-27 17:55:00|11648.6|11628.6|11648.6|11628.6|11648.6|11628.6|11648.6|11628.6|0
1595872800000|2020-07-27 18:00:00|11644.7|11624.7|11644.7|11624.7|11644.7|11624.7|11642.8|11622.8|7
1595873100000|2020-07-27 18:05:00|11646.7|11626.7|11646.7|11626.7|11646.7|11626.7|11646.7|11626.7|0
1595873400000|2020-07-27 18:10:00|11644.2|11624.2|11644.2|11624.2|11644.2|11624.2|11644.2|11624.2|6
1595873700000|2020-07-27 18:15:00|11646.7|11626.7|11648.6|11628.6|11648.6|11628.6|11644.2|11624.2|19
1595894400000|2020-07-28 00:00:00|11668.5|11608.5|11668.5|11608.5|11668.5|11608.5|11668.5|11608.5|0
1595896500000|2020-07-28 00:35:00|11662.4|11622.4|11668.5|11608.5|11668.5|11623.5|11662.4|11608.5|0
1595896800000|2020-07-28 00:40:00|||||||||3
1595898000000|2020-07-28 01:00:00|||||||||1
1595898600000|2020-07-28 01:10:00|11651|11611|11651|11611|11651|11611|11651|11611|0
1595899200000|2020-07-28 01:20:00|11647.2|11607.2|11647.2|11607.2|11647.2|11607.2|11647.2|11607.2|4
1595899500000|2020-07-28 01:25:00|||||||||4
1595899800000|2020-07-28 01:30:00|11655.2|11595.2|11655.2|11595.2|11655.2|11595.2|11655.2|11595.2|14
1595900100000|2020-07-28 01:35:00|11650.5|11590.5|11601|11561|11650.5|11596.6|11601|11561|6
1595900400000|2020-07-28 01:40:00|11596.6|11556.6|11578.9|11518.9|11600.8|11556.6|11559.1|11511.6|10
1595900700000|2020-07-28 01:45:00|11388.3|11348.3|11389.4|11349.4|11406.4|11380|11372.5|11346.4|35
1595901000000|2020-07-28 01:50:00|11385|11345|11386|11326|11396.2|11351.9|11358|11313|16
1595901300000|2020-07-28 01:55:00|11387.9|11327.9|11388.5|11328.5|11388.5|11328.5|11387.9|11327.9|3
1595943000000|2020-07-28 13:30:00|11304.4|11264.4|11316.9|11296.9|11367.5|11327.5|11277.5|11257.5|68
1595943300000|2020-07-28 13:35:00|11317.5|11297.5|11270|11230|11322.5|11297.5|11240|11220|77
1595943600000|2020-07-28 13:40:00|11260.6|11220.6|11261.8|11241.8|11302.2|11270|11245|11220|31
1595943900000|2020-07-28 13:45:00|11301.8|11253.7|11241.2|11221.2|11301.8|11253.7|11241.2|11221.2|6
1595944200000|2020-07-28 13:50:00|11241.6|11201.6|11261.9|11221.9|11263.1|11223.1|11218.1|11195|8
1595944500000|2020-07-28 13:55:00|11263.7|11223.7|11276.8|11256.8|11292.8|11262.8|11255.6|11221.8|18
1595944800000|2020-07-28 14:00:00|11276.2|11256.2|11284.4|11264.4|11289|11264.4|11273.2|11249|14
1595945100000|2020-07-28 14:05:00|11303.2|11263.2|11291.2|11271.2|11322.5|11282.5|11286.2|11260|8
1595945400000|2020-07-28 14:10:00|11289.3|11269.3|11285.7|11265.7|11289.3|11269.3|11270|11250|6
1595945700000|2020-07-28 14:15:00|11293.4|11273.4|11316.3|11296.3|11322.5|11298.2|11291.9|11263.8|13
1595946000000|2020-07-28 14:20:00|11316.9|11296.9|11316.3|11296.3|11316.9|11296.9|11316.3|11296.3|1
1595946300000|2020-07-28 14:25:00|11356.9|11316.9|11386.2|11346.2|11397.4|11369.9|11321.3|11299.4|27
1595946600000|2020-07-28 14:30:00|11396.9|11376.9|11426.3|11406.3|11437.5|11408.1|11396.9|11376.9|15
1595946900000|2020-07-28 14:35:00|11428.7|11408.7|11484.9|11464.9|11493.1|11473.1|11428.7|11408.7|37
1595947200000|2020-07-28 14:40:00|11479.1|11459.1|11523.1|11483.1|11523.1|11495|11469.9|11446.8|29
1595947500000|2020-07-28 14:45:00|11526.9|11486.9|11497.4|11477.4|11538.8|11486.9|11496.8|11476.8|9
1595947800000|2020-07-28 14:50:00|11500.3|11480.3|11529.4|11489.4|11529.4|11497.5|11500.3|11480.3|8
1595948100000|2020-07-28 14:55:00|11517.5|11497.5|11517.5|11497.5|11521.3|11501.3|11517.5|11497.5|2
1595948400000|2020-07-28 15:00:00|11518.1|11498.1|11519.9|11499.9|11519.9|11499.9|11518.1|11498.1|4
1595948700000|2020-07-28 15:05:00|11511.8|11491.8|11509.9|11489.9|11511.8|11491.8|11508.7|11488.7|34
1595949000000|2020-07-28 15:10:00|11508|11488|11506.8|11486.8|11508|11488|11506.8|11486.8|11
1595949300000|2020-07-28 15:15:00|11507.4|11487.4|11499.9|11479.9|11507.4|11487.4|11499.9|11479.9|11
1595949600000|2020-07-28 15:20:00|11511.3|11491.3|11527.4|11507.4|11527.4|11507.4|11511.3|11491.3|10
1595949900000|2020-07-28 15:25:00|11577.5|11537.5|11532.4|11512.4|11577.5|11537.5|11532.4|11512.4|24
1595950200000|2020-07-28 15:30:00|11554.9|11534.9|11556.8|11536.8|11556.8|11536.8|11554.9|11534.9|4
1595950500000|2020-07-28 15:35:00|11554.9|11534.9|11524.9|11504.9|11554.9|11534.9|11524.9|11504.9|4
1595950800000|2020-07-28 15:40:00|11557.4|11517.4|11534.9|11514.9|11557.4|11522.4|11534.9|11514.9|5
1595951100000|2020-07-28 15:45:00|11539.9|11519.9|11524.9|11504.9|11539.9|11519.9|11524.9|11504.9|8
1595951400000|2020-07-28 15:50:00|11516.2|11496.2|11497.4|11477.4|11516.2|11496.2|11497.4|11477.4|21
1595951700000|2020-07-28 15:55:00|11495.5|11475.5|11471.8|11451.8|11495.5|11475.5|11458.7|11438.7|38
1595952000000|2020-07-28 16:00:00|11469.9|11449.9|11467.4|11447.4|11469.9|11449.9|11467.4|11447.4|1
1595952300000|2020-07-28 16:05:00|11464.9|11444.9|11469.9|11449.9|11472.4|11452.4|11464.9|11444.9|26
1595952600000|2020-07-28 16:10:00|||||||||1
1595952900000|2020-07-28 16:15:00|11466.1|11446.1|11462.4|11442.4|11467.4|11447.4|11462.4|11442.4|0
1595953200000|2020-07-28 16:20:00|11459.9|11439.9|11457.4|11437.4|11459.9|11439.9|11457.4|11437.4|5
1595953500000|2020-07-28 16:25:00|11456.8|11436.8|11457.4|11437.4|11457.4|11437.4|11456.8|11436.8|8
1595953800000|2020-07-28 16:30:00|11461.2|11441.2|11464.9|11444.9|11469.3|11449.3|11461.2|11441.2|11
1595954100000|2020-07-28 16:35:00|11474.3|11454.3|11464.9|11444.9|11474.3|11454.3|11464.9|11444.9|16
1595954400000|2020-07-28 16:40:00|11464.2|11444.2|11464.2|11444.2|11464.2|11444.2|11464.2|11444.2|9
1595955300000|2020-07-28 16:55:00|11461.7|11441.7|11466.7|11446.7|11466.7|11446.7|11461.7|11441.7|1
1595955900000|2020-07-28 17:05:00|11461|11441|11459.2|11439.2|11461|11441|11459.2|11439.2|0
1595956200000|2020-07-28 17:10:00|11466.7|11446.7|11466.7|11446.7|11466.7|11446.7|11466.7|11446.7|3
1595956500000|2020-07-28 17:15:00|11464.8|11444.8|11461.7|11441.7|11464.8|11444.8|11461.7|11441.7|1
1595956800000|2020-07-28 17:20:00|11460.5|11440.5|11455.5|11435.5|11460.5|11440.5|11455.5|11435.5|4
1595957100000|2020-07-28 17:25:00|11449.8|11429.8|11437.4|11417.4|11449.8|11429.8|11423.6|11403.6|17
1595957700000|2020-07-28 17:35:00|11439.2|11419.2|11439.2|11419.2|11439.2|11419.2|11439.2|11419.2|0
1595958000000|2020-07-28 17:40:00|11437.3|11417.3|11439.2|11419.2|11439.2|11419.2|11437.3|11417.3|0
1595958600000|2020-07-28 17:50:00|11439.8|11419.8|11449.8|11429.8|11449.8|11429.8|11439.8|11419.8|10
1595958900000|2020-07-28 17:55:00|11439.8|11419.8|11442.3|11422.3|11447.3|11427.3|11435.4|11415.4|16
1595959200000|2020-07-28 18:00:00|||||||||1
1595959500000|2020-07-28 18:05:00|11434.8|11414.8|11434.8|11414.8|11434.8|11414.8|11429.8|11409.8|9
1595959800000|2020-07-28 18:10:00|11439.2|11419.2|11434.8|11414.8|11461.7|11436.2|11434.8|11414.2|28
1595960100000|2020-07-28 18:15:00|11436.7|11416.7|11453.6|11433.6|11461.1|11441.1|11436.7|11416.7|24
1595980800000|2020-07-29 00:00:00|11479.9|11419.9|11479.9|11419.9|11479.9|11419.9|11479.9|11419.9|0
1595981700000|2020-07-29 00:15:00|||||||||2
1595982000000|2020-07-29 00:20:00|11481.8|11421.8|11477.4|11417.4|11484.9|11424.9|11475.5|11415.5|0
1595982900000|2020-07-29 00:35:00|11474.9|11414.9|11447.4|11407.4|11474.9|11414.9|11447.4|11407.4|0
1595983200000|2020-07-29 00:40:00|11444.9|11404.9|11422.4|11402.4|11447.4|11411.8|11422.4|11402.4|1
1595985000000|2020-07-29 01:10:00|11419.9|11399.9|11419.9|11399.9|11419.9|11399.9|11419.9|11399.9|0
1595985900000|2020-07-29 01:25:00|||||||||1
1595987400000|2020-07-29 01:50:00|11417.4|11397.4|11414.9|11394.9|11417.4|11397.4|11414.9|11394.9|0
1595987700000|2020-07-29 01:55:00|11419.9|11399.9|11449.9|11409.9|11449.9|11409.9|11419.9|11399.9|2
1596029400000|2020-07-29 13:30:00|11445.7|11405.7|11446.3|11426.3|11451.3|11428.8|11428.8|11403.8|61
1596029700000|2020-07-29 13:35:00|11442.6|11422.6|11446.3|11426.3|11448.8|11428.8|11441.3|11421.3|10
1596030000000|2020-07-29 13:40:00|11446.9|11426.9|11445.1|11425.1|11448.8|11428.8|11445.1|11425.1|86
1596030300000|2020-07-29 13:45:00|11442.6|11422.6|11418.2|11378.2|11445.1|11425.1|11396.9|11359.5|84
1596030600000|2020-07-29 13:50:00|11413.8|11393.8|11405.7|11385.7|11440|11405|11397.6|11362.6|10
1596030900000|2020-07-29 13:55:00|11403.8|11383.8|11403.8|11383.8|11412.6|11384.4|11403.8|11368.8|5
1596031200000|2020-07-29 14:00:00|11400.1|11380.1|11400.1|11380.1|11400.1|11380.1|11400.1|11380.1|1
1596031500000|2020-07-29 14:05:00|11398.8|11378.8|11417.6|11397.6|11417.6|11397.6|11387.6|11365.1|14
1596031800000|2020-07-29 14:10:00|11417|11397|11415.1|11395.1|11421.3|11397|11413.2|11381.3|7
1596032400000|2020-07-29 14:20:00|11413.2|11393.2|11412.6|11392.6|11415.1|11395.1|11402.6|11382.6|3
1596032700000|2020-07-29 14:25:00|11414.4|11394.4|11407.6|11387.6|11414.4|11394.4|11407.6|11387.6|2
1596033000000|2020-07-29 14:30:00|11410.1|11390.1|11410.1|11390.1|11410.1|11390.1|11410.1|11390.1|1
1596033300000|2020-07-29 14:35:00|11413.8|11393.8|11407.6|11387.6|11415.1|11395.1|11407.6|11387.6|3
1596033600000|2020-07-29 14:40:00|11405.7|11385.7|11405.1|11385.1|11405.7|11385.7|11405.1|11385.1|27
1596033900000|2020-07-29 14:45:00|11392.6|11372.6|11391.3|11371.3|11392.6|11372.6|11386.3|11366.3|15
1596034200000|2020-07-29 14:50:00|11390.7|11370.7|11391.3|11371.3|11391.3|11371.3|11390.7|11370.7|1
1596034800000|2020-07-29 15:00:00|11391.4|11371.4|11391.4|11371.4|11391.4|11371.4|11391.4|11371.4|0
1596035100000|2020-07-29 15:05:00|11393.2|11373.2|11396.4|11376.4|11396.4|11376.4|11393.2|11373.2|5
1596035400000|2020-07-29 15:10:00|11409.5|11389.5|11406.4|11386.4|11416.4|11396.4|11406.4|11386.4|20
1596036000000|2020-07-29 15:20:00|11403.9|11383.9|11401.4|11381.4|11403.9|11383.9|11401.4|11381.4|1
1596036300000|2020-07-29 15:25:00|11400.7|11380.7|11407.6|11387.6|11407.6|11387.6|11400.7|11380.7|4
1596036600000|2020-07-29 15:30:00|11409.5|11389.5|11407|11387|11409.5|11389.5|11405.1|11385.1|2
1596036900000|2020-07-29 15:35:00|11435.7|11395.7|11427.6|11407.6|11435.7|11409.4|11414.5|11393.8|8
1596037200000|2020-07-29 15:40:00|11429.4|11409.4|11432.6|11412.6|11442.6|11422.6|11429.4|11409.4|2
1596037500000|2020-07-29 15:45:00|11432|11412|11434.5|11414.5|11434.5|11414.5|11432|11412|1
1596037800000|2020-07-29 15:50:00|11440.1|11420.1|11432.6|11412.6|11440.1|11420.1|11432.6|11412.6|3
1596038100000|2020-07-29 15:55:00|11430.7|11410.7|11408.2|11388.2|11430.7|11410.7|11408.2|11388.2|13
1596038400000|2020-07-29 16:00:00|11406.4|11386.4|11403.9|11383.9|11406.4|11386.4|11403.9|11383.9|0
1596038700000|2020-07-29 16:05:00|11401.4|11381.4|11401.4|11381.4|11401.4|11381.4|11401.4|11381.4|3
1596039000000|2020-07-29 16:10:00|11405.1|11385.1|11403.9|11383.9|11405.1|11385.1|11401.4|11381.4|1
1596039300000|2020-07-29 16:15:00|11402|11382|11398.9|11378.9|11402|11382|11398.9|11378.9|0
1596039600000|2020-07-29 16:20:00|11396.4|11376.4|11393.9|11373.9|11396.4|11376.4|11393.9|11373.9|1
1596039900000|2020-07-29 16:25:00|11393.2|11373.2|11372.7|11352.7|11393.2|11373.2|11372.7|11352.7|18
1596040200000|2020-07-29 16:30:00|11374.5|11354.5|11395.8|11375.8|11395.8|11375.8|11374.5|11354.5|14
1596040500000|2020-07-29 16:35:00|11403.9|11363.9|11403.9|11363.9|11403.9|11363.9|11403.9|11363.9|0
1596040800000|2020-07-29 16:40:00|11405.2|11365.2|11397|11377|11405.2|11377|11397|11365.2|21
1596041100000|2020-07-29 16:45:00|11399.5|11379.5|11404.5|11364.5|11404.5|11379.5|11399.5|11364.5|1
1596041700000|2020-07-29 16:55:00|||||||||2
1596042000000|2020-07-29 17:00:00|||||||||2
1596042300000|2020-07-29 17:05:00|11396.4|11376.4|11392|11372|11396.4|11376.4|11390.2|11370.2|2
1596042600000|2020-07-29 17:10:00|||||||||1
1596042900000|2020-07-29 17:15:00|||||||||2
1596043200000|2020-07-29 17:20:00|11399.5|11379.5|11392|11372|11405.1|11385.1|11392|11372|15
1596043500000|2020-07-29 17:25:00|11402.6|11382.6|11392|11372|11402.6|11382.6|11392|11372|11
1596043800000|2020-07-29 17:30:00|11400.8|11380.8|11392|11372|11400.8|11380.8|11392|11372|6
1596044100000|2020-07-29 17:35:00|||||||||3
1596044400000|2020-07-29 17:40:00|11392.7|11372.7|11392.7|11372.7|11392.7|11372.7|11392.7|11372.7|2
1596045000000|2020-07-29 17:50:00|||||||||3
1596045300000|2020-07-29 17:55:00|||||||||3
1596045600000|2020-07-29 18:00:00|11400.1|11380.1|11400.2|11380.2|11402.1|11382.1|11400.1|11380.1|9
1596045900000|2020-07-29 18:05:00|||||||||3
1596046200000|2020-07-29 18:10:00|11398.3|11378.3|11411.4|11391.4|11411.4|11391.4|11397.7|11377.7|18
1596046500000|2020-07-29 18:15:00|11407.7|11387.7|11423.9|11383.9|11439.5|11391.4|11400.2|11379.5|19
1596070200000|2020-07-30 00:50:00|11419.5|11359.5|11419.5|11359.5|11419.5|11359.5|11419.5|11359.5|0
1596070800000|2020-07-30 01:00:00|11417.7|11357.7|11419.5|11359.5|11419.5|11359.5|11417.7|11357.7|0
1596072300000|2020-07-30 01:25:00|11419.6|11359.6|11419.6|11359.6|11419.6|11359.6|11419.6|11359.6|0
1596074100000|2020-07-30 01:55:00|11429.6|11369.6|11429.6|11369.6|11429.6|11369.6|11429.6|11369.6|0
1596115800000|2020-07-30 13:30:00|11416.7|11376.7|11455.7|11435.7|11460|11435.7|11414.2|11374.2|20
1596116100000|2020-07-30 13:35:00|11448.4|11428.4|11414.4|11374.4|11462.1|11437.6|11414.4|11373.7|16
1596116700000|2020-07-30 13:45:00|11413.7|11373.7|11410.7|11390.7|11413.7|11390.7|11410.7|11373.7|0
1596117000000|2020-07-30 13:50:00|||||||||1
1596117600000|2020-07-30 14:00:00|11410.1|11390.1|11416.2|11376.2|11418.7|11390.1|11400.6|11372.6|5
1596117900000|2020-07-30 14:05:00|11418.1|11378.1|11422.6|11382.6|11424.4|11390.1|11410.1|11376.2|0
1596118500000|2020-07-30 14:15:00|11414.4|11394.4|11415.1|11395.1|11415.1|11395.1|11414.4|11394.4|3
1596118800000|2020-07-30 14:20:00|11415.7|11395.7|11417.6|11397.6|11417.6|11397.6|11415.7|11395.7|1
1596119700000|2020-07-30 14:35:00|||||||||1
1596120000000|2020-07-30 14:40:00|11416.9|11396.9|11416.9|11396.9|11416.9|11396.9|11416.9|11396.9|0
1596120300000|2020-07-30 14:45:00|11416.2|11396.2|11409.4|11389.4|11416.9|11396.9|11409.4|11389.4|2
1596120600000|2020-07-30 14:50:00|11413.1|11393.1|11422.4|11402.4|11427.9|11407.9|11413.1|11393.1|8
1596120900000|2020-07-30 14:55:00|||||||||1
1596121200000|2020-07-30 15:00:00|11420.6|11400.6|11419.9|11399.9|11420.6|11400.6|11419.9|11399.9|0
1596121500000|2020-07-30 15:05:00|11413.1|11393.1|11413.1|11393.1|11413.1|11393.1|11413.1|11393.1|11
1596122400000|2020-07-30 15:20:00|11409.2|11389.2|11408.6|11388.6|11409.2|11389.2|11408.6|11388.6|4
1596122700000|2020-07-30 15:25:00|11427.2|11407.2|11428.6|11408.6|11430.6|11410.6|11427.2|11407.2|2
1596123000000|2020-07-30 15:30:00|11426.7|11406.7|11430.4|11410.4|11430.4|11410.4|11426.7|11406.7|0
1596123600000|2020-07-30 15:40:00|11432.4|11412.4|11453.6|11433.6|11460.9|11440.9|11432.4|11412.4|15
1596123900000|2020-07-30 15:45:00|11455.4|11435.4|11714.7|11674.7|11902.5|11882.5|11455.4|11435.4|71
1596124200000|2020-07-30 15:50:00|11716.7|11676.7|11728.3|11688.3|11747.2|11689.6|11681.1|11661.1|11
1596124500000|2020-07-30 15:55:00|11711|11691|11686.7|11666.7|11741.4|11702.6|11684.7|11664.7|9
1596124800000|2020-07-30 16:00:00|11688.6|11668.6|11682|11662|11688.6|11668.6|11682|11662|1
1596125100000|2020-07-30 16:05:00|11683.4|11663.4|11634.9|11614.9|11683.4|11663.4|11628.7|11608.7|34
1596125400000|2020-07-30 16:10:00|11635.6|11615.6|11620.8|11600.8|11659.4|11624.6|11615.3|11595.3|5
1596125700000|2020-07-30 16:15:00|11621.4|11601.4|11598.5|11578.5|11621.4|11601.4|11595|11575|6
1596126000000|2020-07-30 16:20:00|11601|11581|11599.1|11579.1|11633|11593|11596.2|11576.2|3
1596126300000|2020-07-30 16:25:00|11599.8|11579.8|11600|11580|11632.9|11608.7|11597.3|11577.3|14
1596126600000|2020-07-30 16:30:00|11601.8|11581.8|11588.7|11568.7|11601.8|11581.8|11587.3|11567.3|19
1596126900000|2020-07-30 16:35:00|11589.3|11569.3|11573.7|11553.7|11590.7|11570.7|11572.5|11552.5|4
1596127200000|2020-07-30 16:40:00|11589.1|11549.1|11580.7|11560.7|11599.8|11564.3|11580.7|11549.1|3
1596127500000|2020-07-30 16:45:00|11578|11558|11578.7|11558.7|11580.5|11560.5|11576.2|11556.2|0
1596127800000|2020-07-30 16:50:00|11565.5|11545.5|11565.5|11545.5|11574.8|11554.8|11565.5|11545.5|10
1596128100000|2020-07-30 16:55:00|11566.2|11546.2|11564.8|11544.8|11568|11548|11564.8|11544.8|4
1596128400000|2020-07-30 17:00:00|11566.2|11546.2|11566.2|11546.2|11566.2|11546.2|11566.2|11546.2|0
1596129000000|2020-07-30 17:10:00|11558.9|11538.9|11534.1|11514.1|11558.9|11538.9|11530.5|11504.5|52
1596129300000|2020-07-30 17:15:00|11531.8|11511.8|11553|11513|11555.5|11517.5|11531.8|11511.8|5
1596129600000|2020-07-30 17:20:00|11554.8|11514.8|11554.8|11514.8|11554.8|11514.8|11553|11513|1
1596129900000|2020-07-30 17:25:00|11575.5|11535.5|11541.8|11521.8|11584.8|11554.8|11541.8|11513.7|5
1596130200000|2020-07-30 17:30:00|11553.7|11513.7|11545.5|11525.5|11553.7|11527.3|11543.7|11513.7|1
1596130500000|2020-07-30 17:35:00|11547.3|11527.3|11548.7|11528.7|11581.2|11544.1|11537.5|11514.5|15
1596130800000|2020-07-30 17:40:00|11541.4|11521.4|11537.5|11517.5|11560.5|11528.7|11535|11515|3
1596131400000|2020-07-30 17:50:00|11546.8|11526.8|11550|11530|11585.1|11535.1|11539.3|11519.3|3
1596131700000|2020-07-30 17:55:00|11551.8|11531.8|11542.5|11522.5|11566.8|11538.7|11542.5|11522.5|0
1596132000000|2020-07-30 18:00:00|11558.9|11538.9|11537.7|11517.7|11597.5|11567.5|11537.7|11517.7|35
1596132300000|2020-07-30 18:05:00|11535.9|11515.9|11533.9|11513.9|11535.9|11515.9|11533.9|11513.9|5
1596132600000|2020-07-30 18:10:00|11537.2|11517.2|11567.7|11527.7|11568.3|11539.5|11523.6|11503.6|85
1596132900000|2020-07-30 18:15:00|11552.2|11532.2|11550.8|11530.8|11573.8|11551.1|11545.6|11525.6|39
1596153600000|2020-07-31 00:00:00|11609.2|11549.2|11609.2|11549.2|11609.2|11549.2|11609.2|11549.2|0
1596153900000|2020-07-31 00:05:00|11611.7|11551.7|11634.2|11574.2|11634.2|11574.2|11611.7|11551.7|11
1596154200000|2020-07-31 00:10:00|11636.3|11576.3|11623.3|11563.3|11641.3|11581.3|11623.3|11563.3|0
1596154500000|2020-07-31 00:15:00|11622.8|11562.8|11607.1|11567.1|11622.8|11567.1|11579.6|11558.3|0
1596154800000|2020-07-31 00:20:00|11624.6|11564.6|11624.6|11564.6|11624.6|11564.6|11624.6|11564.6|0
1596155100000|2020-07-31 00:25:00|11623.3|11563.3|11588.1|11528.1|11623.3|11564.2|11568.8|11528.1|1
1596155400000|2020-07-31 00:30:00|11585.6|11525.6|11585.6|11525.6|11585.6|11525.6|11540.1|11500.1|1
1596155700000|2020-07-31 00:35:00|11587.4|11527.4|11589.2|11529.2|11589.2|11529.2|11587.4|11527.4|0
1596156300000|2020-07-31 00:45:00|11588.5|11528.5|11588.5|11528.5|11588.5|11528.5|11588.5|11528.5|0
1596158400000|2020-07-31 01:20:00|11586.5|11526.5|11589.2|11529.2|11589.2|11529.2|11586.5|11526.5|0
1596158700000|2020-07-31 01:25:00|11592.8|11532.8|11591.5|11531.5|11592.8|11532.8|11591.5|11531.5|0
1596159300000|2020-07-31 01:35:00|11558.8|11538.8|11551.7|11531.7|11558.8|11538.8|11551.7|11531.7|0
1596160200000|2020-07-31 01:50:00|11559.9|11519.9|11551.7|11531.7|11559.9|11531.7|11551.7|11519.9|0
1596160500000|2020-07-31 01:55:00|11580.8|11520.8|11608.8|11548.8|11614.2|11554.2|11580.8|11520.8|0
1596160800000|2020-07-31 02:00:00|11607.4|11547.4|11607.4|11547.4|11607.4|11547.4|11607.4|11547.4|0
1596202200000|2020-07-31 13:30:00|11601.4|11541.4|11591|11551|11628.2|11602.5|11583.5|11541.4|8
1596202500000|2020-07-31 13:35:00|11582.8|11562.8|11582.1|11562.1|11584.2|11564.2|11582.1|11562.1|0
1596202800000|2020-07-31 13:40:00|11582.8|11562.8|11588.9|11568.9|11588.9|11568.9|11579.6|11559.6|3
1596203100000|2020-07-31 13:45:00|11585.3|11565.3|11586.7|11566.7|11586.7|11566.7|11583.5|11563.5|0
1596203400000|2020-07-31 13:50:00|11586|11566|11583.9|11563.9|11586|11566|11581.8|11561.8|0
1596203700000|2020-07-31 13:55:00|11585.3|11565.3|11586.4|11566.4|11586.4|11566.4|11585.3|11565.3|0
1596204000000|2020-07-31 14:00:00|11593.6|11573.6|11589.6|11569.6|11595|11575|11589.6|11569.6|10
1596204300000|2020-07-31 14:05:00|11590.3|11570.3|11590.3|11570.3|11592.5|11572.5|11590.3|11570.3|2
1596204600000|2020-07-31 14:10:00|11591.7|11571.7|11591.7|11571.7|11591.7|11571.7|11591.7|11571.7|0
1596204900000|2020-07-31 14:15:00|11591.8|11571.8|11589.3|11569.3|11591.8|11571.8|11589.3|11569.3|1
1596205200000|2020-07-31 14:20:00|11586|11566|11586|11566|11586|11566|11586|11566|5
1596205800000|2020-07-31 14:30:00|11585.3|11565.3|11583.2|11563.2|11585.3|11565.3|11583.2|11563.2|2
1596206100000|2020-07-31 14:35:00|11585|11565|11585|11565|11585|11565|11585|11565|1
1596206700000|2020-07-31 14:45:00|11587.1|11567.1|11587.8|11567.8|11587.8|11567.8|11587.1|11567.1|5
1596207300000|2020-07-31 14:55:00|11592.8|11572.8|11593.6|11573.6|11593.6|11573.6|11591.1|11571.1|12
1596207900000|2020-07-31 15:05:00|||||||||3
1596208200000|2020-07-31 15:10:00|11590.3|11570.3|11587.8|11567.8|11590.3|11570.3|11587.8|11567.8|1
1596208500000|2020-07-31 15:15:00|11587.1|11567.1|11587.8|11567.8|11587.8|11567.8|11587.1|11567.1|0
1596208800000|2020-07-31 15:20:00|11587.1|11567.1|11584.3|11564.3|11587.1|11567.1|11584.3|11564.3|0
1596209700000|2020-07-31 15:35:00|||||||||1
1596210900000|2020-07-31 15:55:00|11577.5|11557.5|11579.3|11559.3|11579.3|11559.3|11577.5|11557.5|3
1596211200000|2020-07-31 16:00:00|11580.7|11560.7|11580.7|11560.7|11580.7|11560.7|11580.7|11560.7|0
1596211800000|2020-07-31 16:10:00|11574.6|11554.6|11574.6|11554.6|11574.6|11554.6|11574.6|11554.6|1
1596212100000|2020-07-31 16:15:00|11574.7|11554.7|11574.7|11554.7|11574.7|11554.7|11574.7|11554.7|0
1596212400000|2020-07-31 16:20:00|||||||||1
1596212700000|2020-07-31 16:25:00|||||||||1
1596213300000|2020-07-31 16:35:00|11572.9|11552.9|11572.2|11552.2|11572.9|11552.9|11572.2|11552.2|1
1596213600000|2020-07-31 16:40:00|||||||||1
1596213900000|2020-07-31 16:45:00|||||||||2
1596214500000|2020-07-31 16:55:00|11573.6|11553.6|11573.6|11553.6|11573.6|11553.6|11573.6|11553.6|0
1596215700000|2020-07-31 17:15:00|11571.1|11551.1|11567.5|11547.5|11571.1|11551.1|11567.5|11547.5|2
1596216000000|2020-07-31 17:20:00|11568.2|11548.2|11568.2|11548.2|11568.2|11548.2|11568.2|11548.2|1
1596216300000|2020-07-31 17:25:00|11569|11549|11577.9|11557.9|11577.9|11557.9|11569|11549|5
1596216600000|2020-07-31 17:30:00|11581.5|11561.5|11581.1|11561.1|11583.6|11563.6|11581.1|11561.1|2
1596216900000|2020-07-31 17:35:00|11582.9|11562.9|11575.7|11555.7|11582.9|11562.9|11575.7|11555.7|2
1596217200000|2020-07-31 17:40:00|11573.6|11553.6|11573.6|11553.6|11573.6|11553.6|11573.6|11553.6|0
1596217500000|2020-07-31 17:45:00|11572.2|11552.2|11572.2|11552.2|11572.2|11552.2|11572.2|11552.2|0
1596217800000|2020-07-31 17:50:00|11569.7|11549.7|11569.7|11549.7|11569.7|11549.7|11569.7|11549.7|0
1596218100000|2020-07-31 17:55:00|11568.2|11548.2|11568.2|11548.2|11568.2|11548.2|11568.2|11548.2|1
1596218400000|2020-07-31 18:00:00|11566.4|11546.4|11566.4|11546.4|11566.4|11546.4|11566.4|11546.4|0
1596218700000|2020-07-31 18:05:00|11565.7|11545.7|11591.1|11571.1|11591.1|11571.1|11565.7|11545.7|6
1596219000000|2020-07-31 18:10:00|11592.9|11572.9|11636.1|11596.1|11636.1|11605.4|11591.1|11571.1|81
1596219300000|2020-07-31 18:15:00|11623.6|11603.6|11628.6|11608.6|11660.8|11640.8|11623.6|11594.7|21
1596412800000|2020-08-03 00:00:00|11656.3|11596.3|11670.4|11610.4|11672.9|11612.9|11642.9|11596.3|0
1596414600000|2020-08-03 00:30:00|11670.5|11610.5|11670.5|11610.5|11670.5|11610.5|11670.5|11610.5|0
1596415200000|2020-08-03 00:40:00|11663.8|11623.8|11665.5|11625.5|11665.5|11625.5|11663.8|11623.8|0
1596416700000|2020-08-03 01:05:00|11668.8|11628.8|11665.5|11625.5|11668.8|11628.8|11665.5|11625.5|0
1596419700000|2020-08-03 01:55:00|11666.3|11626.3|11666.3|11626.3|11666.3|11626.3|11666.3|11626.3|0
1596461400000|2020-08-03 13:30:00|11654.1|11634.1|11715|11675|11715|11686.6|11654.1|11629.1|8
1596461700000|2020-08-03 13:35:00|11713.3|11673.3|11696.6|11636.6|11713.3|11686.6|11691.6|11636.6|7
1596462000000|2020-08-03 13:40:00|11699.1|11639.1|11694.1|11654.1|11699.1|11654.1|11694.1|11639.1|2
1596462300000|2020-08-03 13:45:00|11695|11655|11668.3|11628.3|11695|11655|11668.3|11621.6|0
1596462600000|2020-08-03 13:50:00|11666.6|11626.6|11677.5|11637.5|11677.5|11637.5|11655|11623.3|7
1596462900000|2020-08-03 13:55:00|11675.8|11635.8|11664.2|11624.2|11678.3|11638.3|11661.7|11621.7|9
1596463200000|2020-08-03 14:00:00|11665|11625|11665|11625|11665|11625|11665|11625|0
1596463800000|2020-08-03 14:10:00|11666.7|11626.7|11650.8|11630.8|11666.7|11633.3|11649.2|11625|1
1596464100000|2020-08-03 14:15:00|11652.5|11612.5|11640.8|11620.8|11652.5|11620.8|11640.8|11612.5|1
1596464400000|2020-08-03 14:20:00|11627.5|11607.5|11620|11580|11627.5|11607.5|11615.8|11580|2
1596464700000|2020-08-03 14:25:00|11621.7|11581.7|11625.8|11585.8|11625.8|11585.8|11621.7|11581.7|2
1596465300000|2020-08-03 14:35:00|11619.2|11599.2|11648.3|11608.3|11657.5|11625.8|11619.2|11599.2|4
1596465600000|2020-08-03 14:40:00|11649.2|11609.2|11640|11620|11649.2|11620|11640|11609.2|0
1596466200000|2020-08-03 14:50:00|||||||||1
1596466800000|2020-08-03 15:00:00|11645.8|11625.8|11643.3|11603.3|11654.2|11625.8|11643.3|11603.3|5
1596467100000|2020-08-03 15:05:00|||||||||1
1596467400000|2020-08-03 15:10:00|11626.7|11606.7|11622.5|11602.5|11626.7|11606.7|11622.5|11602.5|1
1596467700000|2020-08-03 15:15:00|11619.2|11599.2|11610|11590|11619.2|11599.2|11610|11590|4
1596468000000|2020-08-03 15:20:00|11609.2|11589.2|11607.5|11587.5|11609.2|11589.2|11607.5|11587.5|0
1596468300000|2020-08-03 15:25:00|||||||||1
1596468600000|2020-08-03 15:30:00|11610|11590|11610|11590|11611.7|11591.7|11607.5|11587.5|2
1596469200000|2020-08-03 15:40:00|11607.5|11587.5|11605.9|11585.9|11607.5|11587.5|11605.9|11585.9|1
1596470100000|2020-08-03 15:55:00|11611.7|11591.7|11611.7|11591.7|11613.4|11593.4|11611.7|11591.7|1
1596470400000|2020-08-03 16:00:00|11607.5|11587.5|11607.5|11587.5|11609.2|11589.2|11605.9|11585.9|3
1596472200000|2020-08-03 16:30:00|11615|11595|11615|11595|11615|11595|11615|11595|2
1596472500000|2020-08-03 16:35:00|||||||||1
1596472800000|2020-08-03 16:40:00|||||||||2
1596473100000|2020-08-03 16:45:00|||||||||1
1596473400000|2020-08-03 16:50:00|11613.4|11593.4|11612.5|11592.5|11613.4|11593.4|11612.5|11592.5|0
1596473700000|2020-08-03 16:55:00|11610.9|11590.9|11611.7|11591.7|11611.7|11591.7|11605|11585|5
1596474000000|2020-08-03 17:00:00|11607.5|11587.5|11602.5|11582.5|11607.5|11587.5|11602.5|11582.5|2
1596474600000|2020-08-03 17:10:00|11605.9|11585.9|11607.6|11587.6|11607.6|11587.6|11605.9|11585.9|1
1596474900000|2020-08-03 17:15:00|11602.6|11582.6|11591.7|11571.7|11602.6|11582.6|11591.7|11571.7|2
1596475200000|2020-08-03 17:20:00|||||||||1
1596475500000|2020-08-03 17:25:00|11593.4|11573.4|11593.4|11573.4|11593.4|11573.4|11593.4|11573.4|1
1596475800000|2020-08-03 17:30:00|11591.7|11571.7|11584.2|11564.2|11591.7|11571.7|11584.2|11564.2|0
1596476100000|2020-08-03 17:35:00|11582.5|11562.5|11585.9|11565.9|11585.9|11565.9|11580.9|11560.9|3
1596476400000|2020-08-03 17:40:00|11580|11560|11586.7|11566.7|11586.7|11566.7|11580|11560|1
1596476700000|2020-08-03 17:45:00|11598.4|11558.4|11598.4|11558.4|11598.4|11558.4|11598.4|11558.4|1
1596477000000|2020-08-03 17:50:00|11600.1|11578.4|11597.6|11577.6|11605.1|11585.1|11597.6|11577.6|1
1596477300000|2020-08-03 17:55:00|11599.2|11579.2|11599.2|11579.2|11599.2|11579.2|11599.2|11579.2|4
1596477600000|2020-08-03 18:00:00|11602.6|11582.6|11602.6|11582.6|11602.6|11582.6|11602.6|11582.6|1
1596477900000|2020-08-03 18:05:00|11601.7|11581.7|11603.4|11583.4|11603.4|11583.4|11601.7|11581.7|8
1596478200000|2020-08-03 18:10:00|11600.1|11580.1|11622.6|11602.6|11622.6|11602.6|11585.1|11563.4|87
1596478500000|2020-08-03 18:15:00|11630.1|11610.1|11630.1|11610.1|11630.1|11610.1|11630.1|11610.1|2
1596547800000|2020-08-04 13:30:00|11615.3|11575.3|11604.5|11584.5|11626.4|11598.8|11601.9|11568.6|19
1596548100000|2020-08-04 13:35:00|11605.3|11585.3|11605.5|11585.5|11612.1|11588.7|11597.1|11565.3|3
1596548400000|2020-08-04 13:40:00|11607.1|11587.1|11667.1|11627.1|11672.1|11628.7|11605.5|11585.5|6
1596548700000|2020-08-04 13:45:00|11668|11628|11663.7|11643.7|11673|11644.6|11663.7|11628|0
1596549000000|2020-08-04 13:50:00|11665.5|11645.5|11664.6|11644.6|11668|11648|11664.6|11644.6|0
1596549300000|2020-08-04 13:55:00|11662.1|11642.1|11662.1|11642.1|11662.1|11642.1|11662.1|11642.1|0
1596549600000|2020-08-04 14:00:00|11665.4|11645.4|11688.7|11648.7|11700.2|11680.2|11665.4|11643.5|16
1596549900000|2020-08-04 14:05:00|11687.1|11647.1|11669.6|11629.6|11687.1|11653.7|11669.6|11629.6|0
1596550200000|2020-08-04 14:10:00|11668|11628|11672.1|11632.1|11672.1|11647|11662.1|11628|0
1596550500000|2020-08-04 14:15:00|11663.7|11643.7|11668.7|11648.7|11668.7|11648.7|11663.7|11643.7|1
1596550800000|2020-08-04 14:20:00|11667.9|11647.9|11667.9|11647.9|11667.9|11647.9|11667.9|11647.9|0
1596551100000|2020-08-04 14:25:00|11669.5|11649.5|11709.5|11669.5|11709.5|11669.5|11669.5|11646.1|2
1596551400000|2020-08-04 14:30:00|11718.6|11698.6|11709.5|11689.5|11724.6|11702|11704.6|11674.6|4
1596551700000|2020-08-04 14:35:00|11716.2|11676.2|11714.6|11674.6|11716.2|11676.2|11714.6|11674.6|1
1596552000000|2020-08-04 14:40:00|11713|11673|11700.4|11660.4|11713|11675.4|11689.6|11660.4|1
1596552300000|2020-08-04 14:45:00|11677.7|11657.7|11708|11688|11708|11688|11666.1|11640.4|7
1596552900000|2020-08-04 14:55:00|11706.4|11686.4|11661.4|11641.4|11708.6|11686.4|11661.4|11641.4|3
1596553200000|2020-08-04 15:00:00|11663|11643|11688.9|11648.9|11689.6|11649.6|11663|11643|1
1596553500000|2020-08-04 15:05:00|11694|11634|11681.5|11641.5|11694|11651.5|11673|11633|1
1596553800000|2020-08-04 15:10:00|11683.1|11643.1|11699.7|11659.7|11699.7|11659.7|11683.1|11643.1|0
1596554100000|2020-08-04 15:15:00|11698.9|11678.9|11695.5|11655.5|11698.9|11678.9|11687.2|11647.2|1
1596554400000|2020-08-04 15:20:00|11693.9|11653.9|11698.9|11658.9|11698.9|11667.2|11668.1|11638.9|0
1596554700000|2020-08-04 15:25:00|11693.9|11673.9|11694.7|11654.7|11702.2|11678.9|11686.4|11653.1|1
1596555000000|2020-08-04 15:30:00|11692.9|11672.9|11704|11664|11704|11678.1|11692.9|11661.5|4
1596555300000|2020-08-04 15:35:00|11695.6|11675.6|11697.3|11677.3|11697.3|11677.3|11695.6|11675.6|0
1596555600000|2020-08-04 15:40:00|11696.4|11676.4|11707.1|11687.1|11709.6|11687.1|11696.4|11669.6|1
1596555900000|2020-08-04 15:45:00|11708|11688|11708|11688|11708|11688|11708|11688|0
1596556200000|2020-08-04 15:50:00|11709.6|11689.6|11709|11689|11711.4|11691.4|11709|11689|24
1596556500000|2020-08-04 15:55:00|11706.4|11686.4|11689.9|11629.9|11708.5|11686.4|11689.9|11629.9|0
1596557100000|2020-08-04 16:05:00|11675|11635|11669.9|11629.9|11675|11635|11669.9|11629.9|0
1596557400000|2020-08-04 16:10:00|11692.5|11632.5|11693.3|11653.3|11707.4|11679|11682.5|11632.5|35
1596557700000|2020-08-04 16:15:00|11695.8|11635.8|11689.1|11669.1|11697.5|11669.1|11671.6|11635.8|2
1596558000000|2020-08-04 16:20:00|11690|11670|11689.1|11669.1|11690|11670|11687.5|11667.5|0
1596558300000|2020-08-04 16:25:00|11689.2|11669.2|11699.3|11659.3|11699.3|11669.2|11684.3|11659.3|62
1596558600000|2020-08-04 16:30:00|||||||||13
1596559200000|2020-08-04 16:40:00|11698.4|11658.4|11658.4|11638.4|11698.4|11666.8|11651.9|11611.9|0
1596559800000|2020-08-04 16:50:00|11666.8|11626.8|11621.8|11601.8|11666.8|11631|11621.8|11601.8|10
1596560100000|2020-08-04 16:55:00|11620.2|11600.2|11620.2|11600.2|11620.2|11600.2|11620.2|11600.2|0
1596560700000|2020-08-04 17:05:00|11618.6|11598.6|11615.9|11595.9|11618.6|11598.6|11615.9|11595.9|0
1596561000000|2020-08-04 17:10:00|11645.2|11605.2|11642.7|11602.7|11645.2|11605.2|11642.7|11602.7|11
1596561300000|2020-08-04 17:15:00|11627.8|11607.8|11628.6|11608.6|11628.6|11608.6|11623.3|11603.3|3
1596561900000|2020-08-04 17:25:00|11625.3|11605.3|11623.6|11603.6|11625.3|11605.3|11623.6|11603.6|0
1596562200000|2020-08-04 17:30:00|11605.2|11585.2|11600.2|11580.2|11605.2|11585.2|11598.4|11578.4|4
1596562500000|2020-08-04 17:35:00|11601.8|11581.8|11606.8|11586.8|11606.8|11586.8|11597|11577|1
1596562800000|2020-08-04 17:40:00|11603.6|11583.6|11597.7|11577.7|11603.6|11583.6|11592.7|11572.7|2
1596563100000|2020-08-04 17:45:00|||||||||1
1596563400000|2020-08-04 17:50:00|11599.3|11579.3|11633.6|11593.6|11633.6|11593.6|11599.3|11579.3|6
1596563700000|2020-08-04 17:55:00|11617.7|11597.7|11611.2|11591.2|11617.7|11597.7|11611.2|11591.2|7
1596564000000|2020-08-04 18:00:00|11606.8|11586.8|11598.6|11578.6|11625.2|11586.8|11596.1|11571.1|5
1596564600000|2020-08-04 18:10:00|11597|11577|11622.7|11582.7|11623.6|11583.6|11596.1|11576.1|3
1596564900000|2020-08-04 18:15:00|11623.6|11583.6|11586.8|11566.8|11623.6|11586.1|11584.3|11564.3|8
1596585600000|2020-08-05 00:00:00|11638.8|11578.8|11630.3|11570.3|11649.2|11589.2|11613.7|11566.2|0
1596585900000|2020-08-05 00:05:00|11635.3|11575.3|11632.8|11572.8|11635.3|11575.3|11632.8|11572.8|0
1596586500000|2020-08-05 00:15:00|11634.4|11574.4|11632.8|11572.8|11634.4|11574.4|11630.3|11570.3|0
1596588000000|2020-08-05 00:40:00|11636|11576|11632.8|11572.8|11636|11576|11632.8|11572.8|0
1596589200000|2020-08-05 01:00:00|11648.9|11588.9|11645.3|11585.3|11648.9|11588.9|11645.3|11585.3|0
1596589500000|2020-08-05 01:05:00|11643.7|11583.7|11646.4|11586.4|11646.4|11586.4|11643.7|11583.7|0
1596589800000|2020-08-05 01:10:00|11645.5|11585.5|11645.5|11585.5|11647.1|11587.1|11644.6|11584.6|0
1596634200000|2020-08-05 13:30:00|11649.6|11589.6|11704.1|11664.1|11704.1|11664.1|11632.3|11589.6|15
1596634500000|2020-08-05 13:35:00|11705.7|11665.7|11666.4|11606.4|11705.7|11669.4|11656.4|11603.2|4
1596634800000|2020-08-05 13:40:00|11664.8|11604.8|11664.8|11604.8|11664.8|11604.8|11664.8|11604.8|0
1596635100000|2020-08-05 13:45:00|11663.2|11603.2|11664.8|11604.8|11664.8|11604.8|11663.2|11603.2|2
1596635400000|2020-08-05 13:50:00|11663.2|11603.2|11671.7|11611.7|11671.7|11614.8|11654.8|11603.2|0
1596635700000|2020-08-05 13:55:00|11676.7|11631.7|11704.2|11664.2|11704.2|11664.2|11668.2|11631.7|5
1596636000000|2020-08-05 14:00:00|11703.3|11663.3|11704.8|11664.8|11704.8|11664.8|11700.1|11660.1|3
1596636300000|2020-08-05 14:05:00|11701.4|11681.4|11701.4|11681.4|11701.4|11681.4|11701.4|11681.4|5
1596636600000|2020-08-05 14:10:00|||||||||27
1596636900000|2020-08-05 14:15:00|11700.5|11680.5|11687.3|11647.3|11707.3|11680.5|11669.8|11629.8|8
1596637200000|2020-08-05 14:20:00|11693.5|11653.5|11744.9|11684.9|11761.4|11709.8|11693.5|11653.5|25
1596637500000|2020-08-05 14:25:00|||||||||7
1596637800000|2020-08-05 14:30:00|11711.4|11651.4|11708|11668|11715.8|11693.3|11697.4|11646.3|14
1596638400000|2020-08-05 14:40:00|||||||||1
1596639000000|2020-08-05 14:50:00|11709.9|11669.9|11709.9|11669.9|11709.9|11669.9|11709.9|11669.9|1
1596639300000|2020-08-05 14:55:00|||||||||1
1596639600000|2020-08-05 15:00:00|11723|11663|11726.5|11666.5|11726.5|11666.5|11723|11663|1
1596640200000|2020-08-05 15:10:00|11709.6|11649.6|11709.6|11649.6|11709.6|11649.6|11709.6|11649.6|1
1596640500000|2020-08-05 15:15:00|11710.6|11650.6|11719.6|11659.6|11719.6|11659.6|11710.6|11650.6|0
1596641100000|2020-08-05 15:25:00|11740.1|11700.1|11723.3|11683.3|11754.4|11714.4|11723.3|11682.4|2
1596641400000|2020-08-05 15:30:00|11727|11667|11715.8|11695.8|11727|11698.3|11711.5|11667|2
1596641700000|2020-08-05 15:35:00|11708.7|11688.7|11697.4|11657.4|11712.4|11688.7|11697.4|11657.4|2
1596642000000|2020-08-05 15:40:00|11684.2|11664.2|11708.3|11668.3|11712.4|11672.4|11676.5|11656.5|4
1596643500000|2020-08-05 16:05:00|||||||||15
1596643800000|2020-08-05 16:10:00|11701.5|11681.5|11701.5|11681.5|11701.5|11681.5|11701.5|11681.5|0
1596644100000|2020-08-05 16:15:00|11696.7|11676.7|11690.3|11670.3|11696.7|11676.7|11690.3|11670.3|4
1596644400000|2020-08-05 16:20:00|11708.7|11688.7|11716.5|11696.5|11716.5|11696.5|11707.2|11687.2|6
1596645000000|2020-08-05 16:30:00|11733.1|11693.1|11733.1|11693.1|11733.1|11693.1|11733.1|11693.1|2
1596645600000|2020-08-05 16:40:00|11724.7|11704.7|11743.1|11703.1|11743.1|11704.7|11724.7|11699.4|0
1596645900000|2020-08-05 16:45:00|||||||||3
1596646200000|2020-08-05 16:50:00|11733.1|11713.1|11734|11714|11734|11714|11733.1|11713.1|0
1596647700000|2020-08-05 17:15:00|11730.9|11710.9|11729|11709|11730.9|11710.9|11729|11709|0
1596648300000|2020-08-05 17:25:00|11729.7|11709.7|11702.2|11682.2|11729.7|11709.7|11702.2|11682.2|0
1596648600000|2020-08-05 17:30:00|11704|11684|11699.7|11679.7|11707.2|11687.2|11699.7|11679.7|2
1596649500000|2020-08-05 17:45:00|11698.8|11678.8|11695.4|11675.4|11698.8|11678.8|11695.4|11675.4|3
1596649800000|2020-08-05 17:50:00|11693.8|11673.8|11699.7|11679.7|11702.9|11682.9|11693.8|11673.8|1
1596650100000|2020-08-05 17:55:00|11706.5|11686.5|11706.5|11686.5|11706.5|11686.5|11706.5|11686.5|6
1596650700000|2020-08-05 18:05:00|11706.6|11686.6|11697.2|11677.2|11706.6|11686.6|11697.2|11677.2|5
1596651000000|2020-08-05 18:10:00|11704.7|11684.7|11700.6|11680.6|11704.7|11684.7|11700.6|11680.6|3
1596651300000|2020-08-05 18:15:00|11699.1|11679.1|11700.6|11680.6|11703.1|11683.1|11695.6|11675.6|30
1596672600000|2020-08-06 00:10:00|11687.7|11627.7|11687.7|11627.7|11687.7|11627.7|11687.7|11627.7|0
1596674100000|2020-08-06 00:35:00|11686.1|11626.1|11686.1|11626.1|11686.1|11626.1|11686.1|11626.1|0
1596675300000|2020-08-06 00:55:00|11688.6|11628.6|11688.6|11628.6|11688.6|11628.6|11688.6|11628.6|0
1596676500000|2020-08-06 01:15:00|11691.1|11631.1|11691.1|11631.1|11691.1|11631.1|11688.6|11628.6|0
1596676800000|2020-08-06 01:20:00|11686.1|11626.1|11691.1|11631.1|11691.1|11631.1|11686.1|11626.1|0
1596678600000|2020-08-06 01:50:00|11691.2|11631.2|11691.2|11631.2|11691.2|11631.2|11691.2|11631.2|0
1596678900000|2020-08-06 01:55:00|11686.2|11626.2|11689.3|11629.3|11689.3|11629.3|11686.2|11626.2|0
1596720600000|2020-08-06 13:30:00|11679|11639|11701.8|11661.8|11701.8|11661.8|11647.5|11625|6
1596720900000|2020-08-06 13:35:00|11698.7|11658.7|11698.9|11658.9|11698.9|11658.9|11695.8|11655.8|1
1596721200000|2020-08-06 13:40:00|11681.2|11661.2|11675.7|11655.7|11681.2|11661.2|11670.7|11650.7|1
1596721500000|2020-08-06 13:45:00|11673.2|11653.2|11659.2|11639.2|11676.1|11653.2|11659.2|11634.2|4
1596722100000|2020-08-06 13:55:00|11657.6|11637.6|11643.3|11603.3|11664.5|11637.6|11631.4|11595.5|14
1596722400000|2020-08-06 14:00:00|11642.4|11602.4|11632.4|11612.4|11644.9|11624.2|11632.4|11602.4|1
1596722700000|2020-08-06 14:05:00|11637.8|11597.8|11638.3|11598.3|11638.3|11603.3|11622.4|11594.9|0
1596723000000|2020-08-06 14:10:00|11625.3|11605.3|11625.3|11605.3|11625.3|11605.3|11625.3|11605.3|0
1596723300000|2020-08-06 14:15:00|11638.3|11598.3|11640.8|11600.8|11640.8|11600.8|11638.3|11598.3|12
1596723600000|2020-08-06 14:20:00|11642.4|11602.4|11642.4|11602.4|11642.4|11602.4|11642.4|11602.4|5
1596724200000|2020-08-06 14:30:00|11618.7|11598.7|11618.7|11598.7|11618.7|11598.7|11618.7|11598.7|1
1596725100000|2020-08-06 14:45:00|11617.8|11597.8|11601.2|11581.2|11617.8|11597.8|11600.3|11580.3|19
1596725400000|2020-08-06 14:50:00|11607.4|11587.4|11613.7|11593.7|11623.7|11603.7|11607.4|11587.4|25
1596725700000|2020-08-06 14:55:00|||||||||25
1596726000000|2020-08-06 15:00:00|11591.2|11571.2|11545.3|11485.3|11592.8|11572.8|11535.5|11483.7|35
1596726300000|2020-08-06 15:05:00|11536.8|11496.8|11532.2|11492.2|11537.4|11497.4|11529.7|11489.7|3
1596726600000|2020-08-06 15:10:00|11529.7|11489.7|11520.3|11500.3|11529.7|11501.2|11520.3|11489.7|0
1596727200000|2020-08-06 15:20:00|11527.2|11487.2|11527.2|11487.2|11527.2|11487.2|11527.2|11487.2|5
1596727500000|2020-08-06 15:25:00|11514.1|11494.1|11514.1|11494.1|11514.1|11494.1|11514.1|11494.1|3
1596727800000|2020-08-06 15:30:00|||||||||1
1596728100000|2020-08-06 15:35:00|11511.6|11491.6|11541.6|11501.6|11541.6|11501.6|11506.6|11486.6|7
1596728400000|2020-08-06 15:40:00|||||||||16
1596728700000|2020-08-06 15:45:00|11543.2|11503.2|11562.8|11522.8|11562.8|11529.7|11537.8|11503.2|3
1596729000000|2020-08-06 15:50:00|||||||||6
1596729300000|2020-08-06 15:55:00|11563.8|11523.8|11569.7|11529.7|11574.9|11548.8|11563.8|11514.9|1
1596729900000|2020-08-06 16:05:00|||||||||12
1596730200000|2020-08-06 16:10:00|11570.5|11550.5|11573.8|11533.8|11580.3|11560.3|11570.5|11533.8|3
1596730500000|2020-08-06 16:15:00|||||||||4
1596730800000|2020-08-06 16:20:00|11557.6|11537.6|11536.6|11516.6|11557.6|11537.6|11536.6|11514.7|2
1596731700000|2020-08-06 16:35:00|11542|11502|11542|11502|11542|11502|11542|11502|0
1596732000000|2020-08-06 16:40:00|11533.6|11513.6|11542|11502|11542|11513.6|11533.6|11502|1
1596732300000|2020-08-06 16:45:00|||||||||1
1596732900000|2020-08-06 16:55:00|11527.4|11507.4|11541.7|11501.7|11541.7|11515.1|11527.4|11501.7|3
1596733200000|2020-08-06 17:00:00|11540.7|11500.7|11540.7|11500.7|11540.7|11500.7|11540.7|11500.7|0
1596734100000|2020-08-06 17:15:00|||||||||1
1596735000000|2020-08-06 17:30:00|||||||||2
1596735300000|2020-08-06 17:35:00|11541.7|11501.7|11541.7|11501.7|11541.7|11501.7|11541.7|11501.7|54
1596735900000|2020-08-06 17:45:00|11528.6|11508.6|11523.6|11503.6|11528.6|11508.6|11523.6|11503.6|1
1596736200000|2020-08-06 17:50:00|11524.9|11504.9|11543|11503|11543|11504.9|11524.9|11501.1|3
1596736800000|2020-08-06 18:00:00|11542.1|11502.1|11542.1|11502.1|11542.1|11502.1|11542.1|11502.1|0
1596737100000|2020-08-06 18:05:00|||||||||2
1596737400000|2020-08-06 18:10:00|11533.6|11513.6|11533.6|11493.6|11536.1|11513.6|11503|11483|17
1596737700000|2020-08-06 18:15:00|11540.5|11480.5|11516.1|11496.1|11542.1|11496.1|11514.6|11473.4|3
1596758400000|2020-08-07 00:00:00|11598.4|11538.4|11558.4|11498.4|11598.4|11538.4|11553.8|11493.8|0
1596759300000|2020-08-07 00:15:00|11531.3|11491.3|11536.3|11496.3|11536.3|11496.3|11531.3|11491.3|0
1596759900000|2020-08-07 00:25:00|11536.4|11496.4|11536.4|11496.4|11536.4|11496.4|11536.4|11496.4|0
1596760500000|2020-08-07 00:35:00|11598.6|11538.6|11545.8|11485.8|11598.6|11538.6|11545.8|11485.8|0
1596765300000|2020-08-07 01:55:00|11545.9|11485.9|11545.9|11485.9|11545.9|11485.9|11545.9|11485.9|0
1596807000000|2020-08-07 13:30:00|11530.4|11490.4|11534.4|11494.4|11545.4|11525.4|11530.4|11490.4|4
1596807300000|2020-08-07 13:35:00|11539.9|11479.9|11531.4|11491.4|11539.9|11491.4|11531.4|11479.9|0
1596807600000|2020-08-07 13:40:00|11532.4|11492.4|11529.4|11489.4|11532.4|11492.4|11529.4|11489.4|0
1596807900000|2020-08-07 13:45:00|11539.9|11499.9|11603.4|11543.4|11603.4|11543.4|11539.9|11499.9|3
1596808500000|2020-08-07 13:55:00|11606.4|11546.4|11583.9|11543.9|11606.4|11551.9|11583.9|11543.9|0
1596808800000|2020-08-07 14:00:00|11570.9|11550.9|11587.9|11547.9|11587.9|11550.9|11569.9|11547.9|0
1596809400000|2020-08-07 14:10:00|11581.9|11561.9|11598.4|11558.4|11598.4|11561.9|11581.9|11558.4|10
1596809700000|2020-08-07 14:15:00|11595.4|11555.4|11591.3|11551.3|11595.4|11555.4|11591.3|11551.3|1
1596810000000|2020-08-07 14:20:00|11591.4|11551.4|11591.4|11551.4|11591.4|11551.4|11591.4|11551.4|0
1596810300000|2020-08-07 14:25:00|11572.9|11552.9|11590.4|11550.4|11590.4|11552.9|11572.9|11542.9|1
1596810600000|2020-08-07 14:30:00|11606.4|11566.4|11603.9|11563.9|11606.4|11576.9|11594.9|11561.9|3
1596810900000|2020-08-07 14:35:00|11603.4|11563.4|11600.9|11560.9|11603.4|11563.4|11598.4|11558.4|0
1596811200000|2020-08-07 14:40:00|11596.9|11576.9|11597.4|11577.4|11605.4|11578.4|11596.9|11565.4|40
1596811500000|2020-08-07 14:45:00|11604.4|11564.4|11604.4|11564.4|11604.4|11564.4|11604.4|11564.4|35
1596812400000|2020-08-07 15:00:00|11597.4|11577.4|11599.9|11559.9|11599.9|11577.4|11594.4|11559.9|1
1596813000000|2020-08-07 15:10:00|11606.9|11546.9|11606.9|11546.9|11606.9|11546.9|11606.9|11546.9|26
1596813300000|2020-08-07 15:15:00|11598.4|11558.4|11606.9|11546.9|11608.4|11575.4|11595.4|11543.4|2
1596813600000|2020-08-07 15:20:00|||||||||1
1596813900000|2020-08-07 15:25:00|11577.9|11557.9|11588.9|11528.9|11588.9|11557.9|11553.9|11528.9|3
1596814200000|2020-08-07 15:30:00|11583.9|11543.9|11583.9|11543.9|11583.9|11543.9|11583.9|11543.9|0
1596814800000|2020-08-07 15:40:00|11585.4|11545.4|11586.4|11546.4|11586.4|11546.4|11585.4|11545.4|0
1596816600000|2020-08-07 16:10:00|11587.9|11547.9|11588.9|11548.9|11588.9|11548.9|11587.9|11547.9|0
1596816900000|2020-08-07 16:15:00|||||||||50
1596817500000|2020-08-07 16:25:00|||||||||8
1596818400000|2020-08-07 16:40:00|||||||||3
1596819000000|2020-08-07 16:50:00|11589|11549|11581.5|11561.5|11592.4|11561.5|11575.5|11526.5|0
1596819300000|2020-08-07 16:55:00|11592.4|11532.4|11586.5|11546.5|11592.4|11566.5|11575.5|11529.4|0
1596819600000|2020-08-07 17:00:00|11588|11548|11588|11548|11588|11548|11588|11548|1
1596820500000|2020-08-07 17:15:00|11581|11561|11588.5|11548.5|11588.5|11566|11581|11548.5|1
1596820800000|2020-08-07 17:20:00|11587|11547|11587|11547|11587|11547|11587|11547|1
1596821400000|2020-08-07 17:30:00|||||||||2
1596823200000|2020-08-07 18:00:00|||||||||1
1596823800000|2020-08-07 18:10:00|11586.5|11546.5|11586.5|11546.5|11586.5|11546.5|11586.5|11546.5|0
1596824100000|2020-08-07 18:15:00|||||||||33
1597017600000|2020-08-10 00:00:00|11597.6|11537.6|11597.6|11537.6|11597.6|11537.6|11596.2|11536.2|0
1597023600000|2020-08-10 01:40:00|11597.7|11537.7|11597.7|11537.7|11597.7|11537.7|11597.7|11537.7|0
1597066200000|2020-08-10 13:30:00|11579.2|11539.2|11583.1|11543.1|11590.6|11543.1|11579.2|11530.6|2
1597066500000|2020-08-10 13:35:00|||||||||2
1597066800000|2020-08-10 13:40:00|11585.9|11545.9|11584.8|11544.8|11585.9|11545.9|11584.8|11544.8|0
1597067100000|2020-08-10 13:45:00|||||||||1
1597067700000|2020-08-10 13:55:00|11579.8|11559.8|11579.8|11559.8|11579.8|11559.8|11579.8|11559.8|4
1597068000000|2020-08-10 14:00:00|||||||||25
1597068300000|2020-08-10 14:05:00|11585.4|11565.4|11602.3|11582.3|11602.3|11582.3|11585.4|11565.4|34
1597068600000|2020-08-10 14:10:00|11604.8|11584.8|11628.7|11608.7|11632.6|11612.6|11604.8|11584.8|5
1597069200000|2020-08-10 14:20:00|||||||||4
1597069500000|2020-08-10 14:25:00|11630.1|11610.1|11628.7|11608.7|11630.1|11610.1|11628.7|11608.7|9
1597069800000|2020-08-10 14:30:00|11618.7|11598.7|11598.7|11578.7|11618.7|11598.7|11597.3|11567.6|3
1597070400000|2020-08-10 14:40:00|||||||||1
1597070700000|2020-08-10 14:45:00|11604.8|11584.8|11671.2|11651.2|11677.6|11651.2|11604.8|11584.8|3
1597071000000|2020-08-10 14:50:00|11669.8|11649.8|11657.6|11617.6|11688.7|11668.7|11657.6|11617.6|5
1597071300000|2020-08-10 14:55:00|11640.1|11620.1|11640.1|11620.1|11640.1|11620.1|11640.1|11620.1|0
1597071900000|2020-08-10 15:05:00|11651.2|11631.2|11665.1|11645.1|11665.1|11645.1|11651.2|11631.2|31
1597072500000|2020-08-10 15:15:00|11701.2|11661.2|11701.2|11661.2|11701.2|11661.2|11701.2|11661.2|8
1597073100000|2020-08-10 15:25:00|11692.6|11672.6|11693.7|11673.7|11693.7|11673.7|11692.6|11672.6|1
1597073400000|2020-08-10 15:30:00|11696.2|11676.2|11696.2|11676.2|11696.2|11676.2|11696.2|11676.2|0
1597073700000|2020-08-10 15:35:00|11692.6|11672.6|11690.1|11670.1|11692.6|11672.6|11677.6|11657.6|8
1597074000000|2020-08-10 15:40:00|11692.9|11672.9|11697.3|11677.3|11697.3|11677.3|11688.7|11668.7|0
1597074300000|2020-08-10 15:45:00|11698.7|11678.7|11748.7|11708.7|11753.5|11727.6|11696.2|11676.2|27
1597074600000|2020-08-10 15:50:00|11740.1|11720.1|11747.3|11707.3|11771|11734.8|11740.1|11706.2|4
1597074900000|2020-08-10 15:55:00|11745.1|11705.1|11744.9|11724.9|11761.5|11731.5|11734.8|11705.1|3
1597075200000|2020-08-10 16:00:00|11739.9|11719.9|11737.4|11697.4|11749.4|11727.4|11722.4|11689.4|6
1597075500000|2020-08-10 16:05:00|11724.9|11704.9|11724.9|11704.9|11724.9|11704.9|11724.9|11704.9|0
1597075800000|2020-08-10 16:10:00|11723.5|11703.5|11716.2|11696.2|11723.5|11703.5|11716.2|11696.2|5
1597076100000|2020-08-10 16:15:00|11714.9|11694.9|11707.4|11687.4|11718.7|11694.9|11707.4|11678.7|0
1597076400000|2020-08-10 16:20:00|11703.7|11683.7|11703.7|11683.7|11703.7|11683.7|11703.7|11683.7|1
1597076700000|2020-08-10 16:25:00|11702.4|11682.4|11703.7|11683.7|11703.7|11683.7|11702.4|11682.4|2
1597077000000|2020-08-10 16:30:00|11703.8|11683.8|11689.9|11669.9|11712.4|11692.4|11689.9|11661.3|8
1597077900000|2020-08-10 16:45:00|11701.3|11681.3|11699.9|11679.9|11701.3|11681.3|11699.9|11679.9|14
1597078500000|2020-08-10 16:55:00|||||||||1
1597079100000|2020-08-10 17:05:00|11702.4|11682.4|11702.4|11682.4|11702.4|11682.4|11702.4|11682.4|2
1597079400000|2020-08-10 17:10:00|11703.8|11683.8|11703.8|11683.8|11703.8|11683.8|11703.8|11683.8|0
1597079700000|2020-08-10 17:15:00|||||||||2
1597080000000|2020-08-10 17:20:00|||||||||2
1597080300000|2020-08-10 17:25:00|11702.4|11682.4|11701.3|11681.3|11702.4|11682.4|11701.3|11681.3|1
1597080600000|2020-08-10 17:30:00|11702.7|11682.7|11702.7|11682.7|11702.7|11682.7|11702.7|11682.7|14
1597080900000|2020-08-10 17:35:00|11704|11684|11704|11684|11704|11684|11704|11684|0
1597081200000|2020-08-10 17:40:00|11705.4|11685.4|11705.2|11685.2|11706.5|11686.5|11705.2|11685.2|3
1597081800000|2020-08-10 17:50:00|||||||||4
1597082100000|2020-08-10 17:55:00|||||||||5
1597083000000|2020-08-10 18:10:00|11712.7|11692.7|11733.8|11713.8|11733.8|11713.8|11712.7|11692.7|69
1597083300000|2020-08-10 18:15:00|11737.4|11717.4|11726.3|11706.3|11737.4|11717.4|11725.2|11705.2|1
1597104000000|2020-08-11 00:00:00|11695.6|11635.6|11698.1|11638.1|11698.8|11638.8|11690.6|11630.6|0
1597104300000|2020-08-11 00:05:00|11695.4|11635.4|11693.1|11633.1|11695.4|11635.4|11693.1|11633.1|0
1597105200000|2020-08-11 00:20:00|11699.9|11639.9|11703.1|11643.1|11704.5|11644.5|11699.9|11639.9|0
1597105800000|2020-08-11 00:30:00|11702|11642|11703.1|11643.1|11703.1|11643.1|11698.1|11638.1|0
1597107900000|2020-08-11 01:05:00|11704.3|11644.3|11704.3|11644.3|11704.3|11644.3|11704.3|11644.3|0
1597110900000|2020-08-11 01:55:00|11698.8|11638.8|11694.3|11634.3|11698.8|11638.8|11694.3|11634.3|0
1597152600000|2020-08-11 13:30:00|11697.3|11637.3|11696|11636|11701.3|11641.3|11696|11636|15
1597152900000|2020-08-11 13:35:00|11703.5|11643.5|11703.3|11643.3|11708.7|11648.7|11701|11641|0
1597153200000|2020-08-11 13:40:00|11706|11646|11720.6|11680.6|11731.9|11680.6|11706|11646|1
1597153500000|2020-08-11 13:45:00|11719.4|11679.4|11720.6|11680.6|11720.6|11680.6|11719.4|11679.4|20
1597153800000|2020-08-11 13:50:00|11720.8|11700.8|11714.4|11674.4|11728.3|11708.3|11714.4|11674.4|15
1597154100000|2020-08-11 13:55:00|11717.9|11677.9|11720.6|11680.6|11721.9|11681.9|11717.9|11677.9|0
1597154400000|2020-08-11 14:00:00|11719.4|11679.4|11721.9|11681.9|11721.9|11681.9|11719.4|11679.4|0
1597154700000|2020-08-11 14:05:00|11713.3|11693.3|11706.9|11686.9|11721.9|11695.6|11706.9|11680.6|0
1597155000000|2020-08-11 14:10:00|11719.6|11699.6|11721.9|11701.9|11721.9|11701.9|11719.6|11699.6|2
1597155900000|2020-08-11 14:25:00|11722|11702|11722|11702|11722|11702|11722|11702|1
1597156200000|2020-08-11 14:30:00|11723.3|11703.3|11723.3|11703.3|11723.3|11703.3|11723.3|11703.3|25
1597156500000|2020-08-11 14:35:00|11718.3|11698.3|11727|11707|11727|11707|11718.3|11698.3|4
1597156800000|2020-08-11 14:40:00|11728.1|11708.1|11728.1|11708.1|11728.1|11708.1|11728.1|11708.1|0
1597157100000|2020-08-11 14:45:00|11732|11712|11732|11712|11732|11712|11732|11712|7
1597157400000|2020-08-11 14:50:00|11728.3|11708.3|11728.3|11708.3|11728.3|11708.3|11728.3|11708.3|0
1597157700000|2020-08-11 14:55:00|11729.5|11709.5|11729.7|11709.7|11730.8|11710.8|11729.5|11709.5|4
1597158300000|2020-08-11 15:05:00|11732.2|11712.2|11732.2|11712.2|11732.2|11712.2|11732.2|11712.2|0
1597158600000|2020-08-11 15:10:00|11731|11711|11731|11711|11731|11711|11731|11711|14
1597159200000|2020-08-11 15:20:00|11729.9|11709.9|11729.9|11709.9|11729.9|11709.9|11729.9|11709.9|61
1597159500000|2020-08-11 15:25:00|11731|11711|11731|11711|11732.2|11712.2|11728.3|11708.3|22
1597159800000|2020-08-11 15:30:00|11732.2|11712.2|11732.2|11712.2|11732.2|11712.2|11732.2|11712.2|3
1597160100000|2020-08-11 15:35:00|11737.5|11717.5|11757.4|11737.4|11758.5|11738.5|11737.5|11717.5|8
1597160400000|2020-08-11 15:40:00|11762.2|11742.2|11794.7|11774.7|11798.3|11778.3|11762.2|11742.2|14
1597160700000|2020-08-11 15:45:00|11793.3|11773.3|11786|11766|11794.7|11774.7|11786|11766|9
1597161000000|2020-08-11 15:50:00|||||||||2
1597161300000|2020-08-11 15:55:00|11787.2|11767.2|11787.2|11767.2|11787.2|11767.2|11787.2|11767.2|4
1597161600000|2020-08-11 16:00:00|11783.5|11763.5|11783.3|11763.3|11783.5|11763.5|11782.2|11762.2|7
1597161900000|2020-08-11 16:05:00|11781|11761|11778.3|11758.3|11781|11761|11778.3|11758.3|4
1597162200000|2020-08-11 16:10:00|11777|11757|11772.2|11752.2|11777|11757|11768.5|11748.5|6
1597162500000|2020-08-11 16:15:00|11780.9|11740.9|11749.7|11729.7|11780.9|11740.9|11730.9|11710.9|13
1597162800000|2020-08-11 16:20:00|11750.9|11730.9|11755.9|11715.9|11755.9|11730.9|11750.9|11715.9|2
1597163100000|2020-08-11 16:25:00|||||||||3
1597163400000|2020-08-11 16:30:00|11747.2|11727.2|11757.2|11717.2|11757.2|11727.2|11747.2|11715.9|0
1597164000000|2020-08-11 16:40:00|11758.4|11718.4|11758.4|11718.4|11758.4|11718.4|11758.4|11718.4|0
1597164300000|2020-08-11 16:45:00|11749.7|11729.7|11749.7|11729.7|11749.7|11729.7|11749.7|11729.7|1
1597164600000|2020-08-11 16:50:00|11748.6|11728.6|11752.2|11732.2|11752.2|11732.2|11748.6|11728.6|0
1597164900000|2020-08-11 16:55:00|11758.2|11718.2|11757.2|11737.2|11758.2|11737.2|11747.6|11713.6|0
1597165200000|2020-08-11 17:00:00|11752.2|11732.2|11755.9|11735.9|11767.4|11738.6|11749.7|11727.4|2
1597165500000|2020-08-11 17:05:00|||||||||1
1597165800000|2020-08-11 17:10:00|11746.6|11726.6|11748.6|11728.6|11748.6|11728.6|11735.9|11715.9|4
1597166100000|2020-08-11 17:15:00|11749.9|11729.9|11754.7|11714.7|11758|11738|11735.9|11712.6|2
1597166400000|2020-08-11 17:20:00|11750.9|11730.9|11750.9|11730.9|11755.9|11735.9|11748.4|11715.7|0
1597166700000|2020-08-11 17:25:00|11748.4|11728.4|11748.4|11728.4|11748.4|11728.4|11748.4|11728.4|1
1597167000000|2020-08-11 17:30:00|11746.1|11726.1|11743.4|11723.4|11746.1|11726.1|11738.4|11718.4|3
1597167300000|2020-08-11 17:35:00|11740.7|11720.7|11736.1|11716.1|11740.7|11720.7|11734.7|11714.7|2
1597167600000|2020-08-11 17:40:00|11727.2|11707.2|11735.9|11715.9|11735.9|11715.9|11727.2|11707.2|2
1597167900000|2020-08-11 17:45:00|11734.6|11714.6|11722.2|11702.2|11734.6|11714.6|11715.9|11695.9|0
1597168200000|2020-08-11 17:50:00|11733.4|11713.4|11733.4|11713.4|11733.4|11713.4|11733.4|11713.4|0
1597168500000|2020-08-11 17:55:00|11740.9|11720.9|11729.7|11709.7|11740.9|11720.9|11725.9|11705.9|1
1597168800000|2020-08-11 18:00:00|11722.2|11702.2|11728.4|11688.4|11728.4|11702.2|11721.1|11688.4|2
1597169100000|2020-08-11 18:05:00|11727.2|11687.2|11717.4|11697.4|11738.1|11697.4|11706.1|11678.1|2
1597169400000|2020-08-11 18:10:00|11718.6|11698.6|11729.6|11689.6|11729.6|11700.9|11718.6|11689.6|25
1597169700000|2020-08-11 18:15:00|11728.4|11688.4|11713.4|11693.4|11728.4|11695.9|11713.4|11687.2|0
1597191900000|2020-08-12 00:25:00|11739.9|11679.9|11741.3|11681.3|11741.3|11681.3|11739.9|11679.9|0
1597239000000|2020-08-12 13:30:00|11732.9|11692.9|11737.7|11697.7|11742.9|11716.4|11732.7|11680.3|12
1597239300000|2020-08-12 13:35:00|11738.9|11698.9|11741.5|11721.5|11751.4|11722.7|11732.7|11698.9|7
1597239600000|2020-08-12 13:40:00|11742.8|11722.8|11745.2|11725.2|11750.3|11730.3|11742.8|11722.8|19
1597239900000|2020-08-12 13:45:00|11747.8|11727.8|11754|11734|11754|11734|11747.8|11727.8|5
1597240200000|2020-08-12 13:50:00|11752.7|11732.7|11745.2|11725.2|11761.4|11734|11745.2|11720.2|3
1597240500000|2020-08-12 13:55:00|||||||||4
1597240800000|2020-08-12 14:00:00|||||||||4
1597241100000|2020-08-12 14:05:00|11741.4|11721.4|11752.7|11732.7|11761.4|11732.7|11741.4|11721.4|9
1597241400000|2020-08-12 14:10:00|11750.2|11730.2|11765.2|11745.2|11770.2|11746.4|11750.2|11720.2|13
1597241700000|2020-08-12 14:15:00|11766.5|11746.5|11776.4|11756.4|11786.4|11766.4|11766.5|11746.5|42
1597242000000|2020-08-12 14:20:00|11781.6|11761.6|11778.9|11758.9|11786.4|11766.4|11776.4|11756.4|20
1597242300000|2020-08-12 14:25:00|11776.4|11756.4|11782.7|11762.7|11782.7|11762.7|11771.4|11751.4|9
1597242600000|2020-08-12 14:30:00|11784|11764|11781.4|11761.4|11787.7|11767.7|11781.4|11761.4|4
1597242900000|2020-08-12 14:35:00|11782.7|11762.7|11783.9|11763.9|11783.9|11763.9|11780.2|11760.2|8
1597243200000|2020-08-12 14:40:00|11785.1|11765.1|11773.8|11753.8|11786.3|11766.3|11773.8|11753.8|24
1597243500000|2020-08-12 14:45:00|11772.5|11752.5|11773.7|11753.7|11775|11755|11772.5|11752.5|2
1597243800000|2020-08-12 14:50:00|11771.2|11751.2|11771.2|11751.2|11771.2|11751.2|11771.2|11751.2|5
1597244100000|2020-08-12 14:55:00|11772.5|11752.5|11751.3|11731.3|11772.5|11752.5|11751.3|11731.3|24
1597244400000|2020-08-12 15:00:00|11750|11730|11733.8|11713.8|11750|11730|11733.8|11713.8|7
1597244700000|2020-08-12 15:05:00|11735|11715|11743.7|11723.7|11752.5|11728.7|11731.3|11711.3|10
1597245000000|2020-08-12 15:10:00|11742.5|11722.5|11745|11725|11747.5|11727.5|11742.5|11722.5|3
1597245300000|2020-08-12 15:15:00|||||||||2
1597245600000|2020-08-12 15:20:00|11742.4|11722.4|11745|11725|11745|11725|11740|11720|20
1597245900000|2020-08-12 15:25:00|11746.3|11726.3|11761.2|11741.2|11768.7|11748.7|11746.3|11726.3|15
1597246200000|2020-08-12 15:30:00|11763.7|11743.7|11763.7|11743.7|11766.2|11746.2|11761.2|11741.2|2
1597246500000|2020-08-12 15:35:00|||||||||3
1597246800000|2020-08-12 15:40:00|11767.5|11747.5|11768.7|11748.7|11768.7|11748.7|11767.5|11747.5|12
1597247100000|2020-08-12 15:45:00|11766.2|11746.2|11768.7|11748.7|11768.7|11748.7|11766.2|11746.2|8
1597247400000|2020-08-12 15:50:00|11768.8|11748.8|11768.8|11748.8|11768.8|11748.8|11768.8|11748.8|1
1597247700000|2020-08-12 15:55:00|||||||||12
1597248000000|2020-08-12 16:00:00|11771.3|11751.3|11771.3|11751.3|11771.3|11751.3|11771.3|11751.3|5
1597248900000|2020-08-12 16:15:00|11756.3|11736.3|11766.3|11746.3|11766.3|11746.3|11756.3|11736.3|5
1597249200000|2020-08-12 16:20:00|11768.9|11748.9|11776.3|11756.3|11776.3|11756.3|11768.9|11748.9|4
1597249500000|2020-08-12 16:25:00|11782.3|11762.3|11786.4|11766.4|11791.3|11771.3|11782.3|11762.3|15
1597249800000|2020-08-12 16:30:00|11787.6|11767.6|11787.6|11767.6|11787.6|11767.6|11787.6|11767.6|1
1597250100000|2020-08-12 16:35:00|11791.3|11771.3|11798.8|11778.8|11807.6|11787.6|11791.3|11771.3|15
1597250400000|2020-08-12 16:40:00|11797.6|11777.6|11801.3|11781.3|11801.3|11781.3|11788.8|11768.8|13
1597251000000|2020-08-12 16:50:00|11802.6|11782.6|11806.3|11786.3|11806.3|11786.3|11801.3|11781.3|6
1597251300000|2020-08-12 16:55:00|11803.8|11783.8|11805.1|11785.1|11812.6|11792.6|11803.8|11783.8|6
1597251600000|2020-08-12 17:00:00|11803.8|11783.8|11803.8|11783.8|11803.8|11783.8|11803.8|11783.8|4
1597252500000|2020-08-12 17:15:00|11806.4|11786.4|11803.8|11783.8|11808.8|11788.8|11803.8|11783.8|0
1597252800000|2020-08-12 17:20:00|11801.4|11781.4|11798.9|11778.9|11801.4|11781.4|11798.9|11778.9|2
1597253100000|2020-08-12 17:25:00|||||||||3
1597253400000|2020-08-12 17:30:00|11797.6|11777.6|11791.3|11771.3|11797.6|11777.6|11791.3|11771.3|1
1597253700000|2020-08-12 17:35:00|11788.8|11768.8|11817.6|11797.6|11817.6|11797.6|11788.8|11768.8|21
1597254000000|2020-08-12 17:40:00|11820.2|11800.2|11820.1|11800.1|11822.6|11802.6|11820.1|11800.1|5
1597254300000|2020-08-12 17:45:00|11821.3|11801.3|11822.6|11802.6|11822.6|11802.6|11821.3|11801.3|5
1597254600000|2020-08-12 17:50:00|11820.1|11800.1|11820.1|11800.1|11820.1|11800.1|11820.1|11800.1|0
1597254900000|2020-08-12 17:55:00|11821.3|11801.3|11821.3|11801.3|11821.3|11801.3|11821.3|11801.3|15
1597255500000|2020-08-12 18:05:00|11818.9|11798.9|11821.3|11801.3|11821.3|11801.3|11818.9|11798.9|2
1597255800000|2020-08-12 18:10:00|11822.6|11802.6|11813.8|11793.8|11823.8|11803.8|11813.8|11793.8|13
1597256100000|2020-08-12 18:15:00|11815.1|11795.1|11820.1|11800.1|11820.1|11800.1|11815.1|11795.1|4
1597276800000|2020-08-13 00:00:00|11774.1|11734.1|11775.4|11735.4|11776.6|11735.4|11769.1|11716.6|2
1597277400000|2020-08-13 00:10:00|11774.2|11734.2|11776.7|11736.7|11776.7|11736.7|11774.2|11734.2|0
1597278000000|2020-08-13 00:20:00|11779.1|11739.1|11769.1|11749.1|11780.4|11751.7|11769.1|11739.1|0
1597278300000|2020-08-13 00:25:00|11770.4|11750.4|11770.4|11750.4|11770.4|11750.4|11770.4|11750.4|0
1597279200000|2020-08-13 00:40:00|11771.6|11751.6|11770.4|11750.4|11771.6|11751.6|11770.4|11750.4|0
1597279500000|2020-08-13 00:45:00|11769.2|11749.2|11769.2|11749.2|11769.2|11749.2|11769.2|11749.2|1
1597280100000|2020-08-13 00:55:00|11770.5|11750.5|11769.2|11749.2|11771.7|11751.7|11769.2|11749.2|0
1597280700000|2020-08-13 01:05:00|11772.9|11732.9|11772.9|11732.9|11772.9|11732.9|11772.9|11732.9|1
1597325400000|2020-08-13 13:30:00|11775.9|11735.9|11803.4|11783.4|11813.4|11783.4|11765.9|11735.9|30
1597325700000|2020-08-13 13:35:00|11804.6|11784.6|11815.9|11795.9|11815.9|11795.9|11804.6|11784.6|4
1597326000000|2020-08-13 13:40:00|||||||||1
1597326300000|2020-08-13 13:45:00|11814.7|11794.7|11818.4|11798.4|11818.4|11798.4|11814.7|11794.7|31
1597326600000|2020-08-13 13:50:00|11819.6|11799.6|11819.6|11799.6|11822.1|11802.1|11819.6|11799.6|7
1597326900000|2020-08-13 13:55:00|11817.1|11797.1|11820.8|11800.8|11822.1|11802.1|11815.8|11795.8|8
1597327200000|2020-08-13 14:00:00|11819.6|11799.6|11818.4|11798.4|11819.6|11799.6|11818.3|11798.3|3
1597327500000|2020-08-13 14:05:00|11817.1|11797.1|11818.4|11798.4|11818.4|11798.4|11817.1|11797.1|0
1597327800000|2020-08-13 14:10:00|11819.6|11799.6|11817.1|11797.1|11839.6|11819.6|11814.6|11794.6|52
1597328100000|2020-08-13 14:15:00|11812.1|11792.1|11802.1|11782.1|11812.1|11792.1|11799.6|11779.6|5
1597328400000|2020-08-13 14:20:00|11799.6|11779.6|11799.6|11779.6|11800.9|11780.9|11795.9|11775.9|10
1597328700000|2020-08-13 14:25:00|11797.1|11777.1|11795.9|11775.9|11798.4|11778.4|11794.6|11774.6|52
1597329000000|2020-08-13 14:30:00|11797.1|11777.1|11797.1|11777.1|11809.6|11789.6|11795.9|11775.9|7
1597329300000|2020-08-13 14:35:00|11804.6|11784.6|11804.6|11784.6|11804.6|11784.6|11804.6|11784.6|1
1597329600000|2020-08-13 14:40:00|11805.9|11785.9|11815.9|11795.9|11815.9|11795.9|11804.6|11784.6|4
1597329900000|2020-08-13 14:45:00|||||||||3
1597330200000|2020-08-13 14:50:00|11814.6|11794.6|11817.1|11797.1|11817.1|11797.1|11814.6|11794.6|14
1597330500000|2020-08-13 14:55:00|11822.2|11802.2|11819.6|11799.6|11822.2|11802.2|11819.6|11799.6|1
1597330800000|2020-08-13 15:00:00|11820.9|11800.9|11819.6|11799.6|11823.4|11803.4|11819.6|11799.6|4
1597331100000|2020-08-13 15:05:00|11820.9|11800.9|11822.1|11802.1|11822.1|11802.1|11820.9|11800.9|0
1597331400000|2020-08-13 15:10:00|||||||||5
1597331700000|2020-08-13 15:15:00|11824.6|11804.6|11824.6|11804.6|11824.6|11804.6|11824.6|11804.6|1
1597332300000|2020-08-13 15:25:00|11824.7|11804.7|11833.4|11813.4|11833.4|11813.4|11824.7|11804.7|5
1597332600000|2020-08-13 15:30:00|11834.7|11814.7|11835.9|11815.9|11835.9|11815.9|11834.7|11814.7|3
1597332900000|2020-08-13 15:35:00|11822.2|11802.2|11819.7|11799.7|11822.2|11802.2|11814.7|11794.7|9
1597333200000|2020-08-13 15:40:00|11822.2|11802.2|11822.2|11802.2|11822.2|11802.2|11822.2|11802.2|1
1597334100000|2020-08-13 15:55:00|||||||||4
1597334400000|2020-08-13 16:00:00|11824.7|11804.7|11822.2|11802.2|11824.7|11804.7|11822.2|11802.2|1
1597335000000|2020-08-13 16:10:00|11817.2|11797.2|11815.9|11795.9|11817.2|11797.2|11809.7|11789.7|6
1597335300000|2020-08-13 16:15:00|11816|11796|11816|11796|11816|11796|11816|11796|9
1597335600000|2020-08-13 16:20:00|11817.2|11797.2|11817.2|11797.2|11817.2|11797.2|11817.2|11797.2|0
1597335900000|2020-08-13 16:25:00|11818.5|11798.5|11824.7|11804.7|11824.7|11804.7|11818.5|11798.5|12
1597336200000|2020-08-13 16:30:00|11820.9|11800.9|11818.5|11798.5|11820.9|11800.9|11807.2|11787.2|9
1597336500000|2020-08-13 16:35:00|11819.7|11799.7|11824.7|11804.7|11824.7|11804.7|11819.7|11799.7|5
1597337100000|2020-08-13 16:45:00|11826|11806|11826|11806|11826|11806|11826|11806|1
1597337400000|2020-08-13 16:50:00|11827.2|11807.2|11827.2|11807.2|11827.2|11807.2|11827.2|11807.2|0
1597337700000|2020-08-13 16:55:00|11829.7|11809.7|11832.2|11792.2|11838.5|11818.5|11825.9|11792.2|8
1597338000000|2020-08-13 17:00:00|11821|11801|11819.7|11799.7|11821|11801|11819.7|11799.7|0
1597338300000|2020-08-13 17:05:00|11824.7|11804.7|11839.7|11799.7|11839.7|11804.7|11824.7|11799.7|3
1597338900000|2020-08-13 17:15:00|11827.2|11807.2|11838.5|11798.5|11838.5|11807.2|11823.5|11798.5|3
1597339500000|2020-08-13 17:25:00|11839.7|11799.7|11834.7|11814.7|11839.7|11814.7|11831|11799.7|0
1597339800000|2020-08-13 17:30:00|11819.7|11799.7|11817.2|11797.2|11819.7|11799.7|11817.2|11797.2|5
1597340100000|2020-08-13 17:35:00|11817.3|11797.3|11821|11801|11824.8|11804.8|11807.3|11787.3|9
1597340400000|2020-08-13 17:40:00|11819.8|11799.8|11819.8|11799.8|11819.8|11799.8|11819.8|11799.8|62
1597340700000|2020-08-13 17:45:00|11818.5|11798.5|11816|11796|11818.5|11798.5|11816|11796|0
1597341000000|2020-08-13 17:50:00|11817.2|11797.2|11819.7|11799.7|11819.7|11799.7|11817.2|11797.2|3
1597341300000|2020-08-13 17:55:00|11822.3|11802.3|11822.2|11802.2|11822.3|11802.3|11822.2|11802.2|1
1597342200000|2020-08-13 18:10:00|11819.8|11799.8|11816|11796|11819.8|11799.8|11813.5|11793.5|1
1597342500000|2020-08-13 18:15:00|11817.3|11797.3|11817.3|11797.3|11817.3|11797.3|11817.3|11797.3|0
1597363200000|2020-08-14 00:00:00|11825.1|11765.1|11825.1|11765.1|11825.1|11765.1|11825.1|11765.1|0
1597363500000|2020-08-14 00:05:00|11823.8|11763.8|11823.8|11763.8|11828.8|11781.3|11820.1|11761.3|1
1597363800000|2020-08-14 00:10:00|11822.6|11762.6|11813.8|11773.8|11822.6|11773.8|11811.3|11760.1|0
1597364100000|2020-08-14 00:15:00|11815.1|11775.1|11817.6|11777.6|11817.6|11777.6|11815.1|11775.1|0
1597368900000|2020-08-14 01:35:00|11803.9|11783.9|11803.9|11783.9|11803.9|11783.9|11803.9|11783.9|0
1597369500000|2020-08-14 01:45:00|11802.6|11782.6|11802.6|11782.6|11802.6|11782.6|11802.6|11782.6|0
1597369800000|2020-08-14 01:50:00|11802.7|11782.7|11802.7|11782.7|11802.7|11782.7|11802.7|11782.7|0
1597411800000|2020-08-14 13:30:00|11834.5|11814.5|11834.5|11794.5|11837|11817|11829.4|11793.3|39
1597412100000|2020-08-14 13:35:00|11822.1|11802.1|11815.8|11795.8|11822.1|11802.1|11813.3|11793.3|32
1597412400000|2020-08-14 13:40:00|11818.2|11798.2|11829.5|11809.5|11829.5|11809.5|11818.2|11798.2|2
1597412700000|2020-08-14 13:45:00|||||||||1
1597413000000|2020-08-14 13:50:00|||||||||35
1597413300000|2020-08-14 13:55:00|11828.3|11808.3|11828.3|11808.3|11828.3|11808.3|11828.3|11808.3|7
1597413600000|2020-08-14 14:00:00|11829.6|11809.6|11848.4|11828.4|11849.6|11829.6|11829.6|11809.6|38
1597413900000|2020-08-14 14:05:00|11854.6|11834.6|11858.4|11838.4|11858.4|11838.4|11853.4|11833.4|29
1597414200000|2020-08-14 14:10:00|11859.6|11839.6|11865.9|11845.9|11868.4|11848.4|11859.6|11839.6|35
1597414500000|2020-08-14 14:15:00|11863.4|11843.4|11866|11846|11866|11846|11860.9|11840.9|17
1597414800000|2020-08-14 14:20:00|11867.2|11847.2|11871|11851|11871|11851|11867.2|11847.2|9
1597415100000|2020-08-14 14:25:00|11879.7|11859.7|11884.7|11864.7|11884.7|11864.7|11879.7|11859.7|22
1597415400000|2020-08-14 14:30:00|||||||||1
1597415700000|2020-08-14 14:35:00|11882.3|11862.3|11881|11861|11882.3|11862.3|11881|11861|6
1597416000000|2020-08-14 14:40:00|11879.7|11859.7|11872.2|11852.2|11879.7|11859.7|11872.2|11852.2|4
1597416300000|2020-08-14 14:45:00|11876|11856|11876|11856|11876|11856|11873.5|11853.5|3
1597416600000|2020-08-14 14:50:00|11883.4|11863.4|11889.7|11869.7|11889.7|11869.7|11883.4|11863.4|7
1597416900000|2020-08-14 14:55:00|11891|11871|11910.8|11890.8|11912|11892|11891|11871|52
1597417200000|2020-08-14 15:00:00|11912.1|11892.1|11927.2|11907.2|11933.5|11913.5|11908.4|11888.4|29
1597417500000|2020-08-14 15:05:00|11928.4|11908.4|11928.5|11908.5|11929.7|11909.7|11928.4|11908.4|4
1597417800000|2020-08-14 15:10:00|||||||||50
1597418100000|2020-08-14 15:15:00|11933.6|11893.6|11908.5|11888.5|11933.6|11893.6|11907.3|11887.3|13
1597418400000|2020-08-14 15:20:00|11908.6|11888.6|11908.6|11888.6|11908.6|11888.6|11908.6|11888.6|1
1597418700000|2020-08-14 15:25:00|||||||||2
1597419000000|2020-08-14 15:30:00|11918.6|11898.6|11919.8|11899.8|11919.8|11899.8|11918.6|11898.6|1
1597419300000|2020-08-14 15:35:00|11921|11901|11921|11901|11921|11901|11921|11901|4
1597419600000|2020-08-14 15:40:00|11929.8|11909.8|11929.8|11909.8|11929.8|11909.8|11928.6|11908.6|16
1597419900000|2020-08-14 15:45:00|11927.3|11907.3|11926.1|11906.1|11927.3|11907.3|11926.1|11906.1|3
1597420200000|2020-08-14 15:50:00|11927.3|11907.3|11923.6|11903.6|11927.3|11907.3|11923.6|11903.6|3
1597420500000|2020-08-14 15:55:00|11922.4|11902.4|11927.3|11907.3|11928.6|11908.6|11921.1|11901.1|7
1597420800000|2020-08-14 16:00:00|11929.9|11909.9|11928.7|11908.7|11929.9|11909.9|11928.7|11908.7|35
1597421100000|2020-08-14 16:05:00|||||||||7
1597421400000|2020-08-14 16:10:00|||||||||1
1597421700000|2020-08-14 16:15:00|11926.2|11906.2|11926.2|11906.2|11926.2|11906.2|11923.7|11903.7|6
1597422000000|2020-08-14 16:20:00|||||||||2
1597422300000|2020-08-14 16:25:00|11928.7|11908.7|11931.2|11911.2|11931.2|11911.2|11928.7|11908.7|5
1597422600000|2020-08-14 16:30:00|11932.4|11912.4|11933.7|11913.7|11933.7|11913.7|11932.4|11912.4|1
1597422900000|2020-08-14 16:35:00|11934.9|11914.9|11931.2|11911.2|11941.3|11917.4|11923.7|11901.3|7
1597423200000|2020-08-14 16:40:00|11928.7|11908.7|11933.7|11913.7|11933.7|11913.7|11928.7|11908.7|2
1597423500000|2020-08-14 16:45:00|11931.2|11911.2|11938.7|11918.7|11938.7|11918.7|11931.2|11911.2|2
1597423800000|2020-08-14 16:50:00|11922.4|11902.4|11934.9|11914.9|11934.9|11914.9|11922.4|11902.4|5
1597424100000|2020-08-14 16:55:00|11933.7|11913.7|11943.7|11923.7|11943.7|11923.7|11933.7|11913.7|25
1597424400000|2020-08-14 17:00:00|11944.9|11924.9|11946.2|11926.2|11946.2|11926.2|11944.9|11924.9|4
1597424700000|2020-08-14 17:05:00|11938.7|11918.7|11941.2|11921.2|11941.2|11921.2|11938.7|11918.7|5
1597425000000|2020-08-14 17:10:00|||||||||1
1597425300000|2020-08-14 17:15:00|||||||||1
1597425600000|2020-08-14 17:20:00|||||||||4
1597425900000|2020-08-14 17:25:00|||||||||1
1597426200000|2020-08-14 17:30:00|11941.3|11921.3|11941.3|11921.3|11941.3|11921.3|11941.3|11921.3|1
1597426500000|2020-08-14 17:35:00|11943.8|11923.8|11943.8|11923.8|11943.8|11923.8|11943.8|11923.8|1
1597426800000|2020-08-14 17:40:00|||||||||5
1597427100000|2020-08-14 17:45:00|11950|11930|11950|11930|11951.3|11931.3|11943.6|11923.6|7
1597427400000|2020-08-14 17:50:00|11951.3|11931.3|11955|11935|11955|11935|11950|11930|31
1597427700000|2020-08-14 17:55:00|11947.3|11927.3|11945.1|11925.1|11947.3|11927.3|11941.2|11921.2|9
1597428000000|2020-08-14 18:00:00|||||||||12
1597428300000|2020-08-14 18:05:00|11947.5|11927.5|11946.3|11926.3|11947.5|11927.5|11946.3|11926.3|5
1597428600000|2020-08-14 18:10:00|11947.5|11927.5|11950|11930|11950|11930|11947.5|11927.5|36
1597428900000|2020-08-14 18:15:00|11948.7|11928.7|11941.3|11921.3|11952.5|11932.5|11941.3|11921.3|5
1597622400000|2020-08-17 00:00:00|11943.5|11883.5|11949.7|11889.7|11949.9|11889.9|11943.5|11883.5|0
1597622700000|2020-08-17 00:05:00|11940.8|11900.8|11953.5|11933.5|11953.5|11933.5|11940.8|11900.8|0
1597623000000|2020-08-17 00:10:00|11953.6|11933.6|11950.8|11930.8|11959.9|11939.9|11950.8|11930.8|1
1597623900000|2020-08-17 00:25:00|11951.9|11931.9|11950.8|11930.8|11952|11932|11950.8|11930.8|1
1597624200000|2020-08-17 00:30:00|11952|11932|11958.6|11938.6|11959.7|11939.7|11952|11932|6
1597624500000|2020-08-17 00:35:00|11960|11940|11960|11940|11961.1|11941.1|11960|11940|0
1597624800000|2020-08-17 00:40:00|11954.5|11934.5|11951.1|11911.1|11960|11934.5|11947.5|11910|3
1597627200000|2020-08-17 01:20:00|11942.3|11922.3|11943.4|11923.4|11943.4|11923.4|11942.3|11922.3|0
1597627500000|2020-08-17 01:25:00|11939.5|11919.5|11946.1|11906.1|11946.1|11919.5|11939.5|11906.1|0
1597627800000|2020-08-17 01:30:00|11947.5|11907.5|11944.5|11904.5|11948.6|11908.6|11944.5|11904.5|0
1597628100000|2020-08-17 01:35:00|11943.4|11903.4|11943.4|11903.4|11943.4|11903.4|11943.4|11903.4|3
1597671000000|2020-08-17 13:30:00|11954.4|11934.4|11986.4|11966.4|11993.9|11973.3|11954.4|11932.2|57
1597671300000|2020-08-17 13:35:00|11983.6|11963.6|11999.2|11959.2|11999.2|11966.4|11979.2|11931.4|21
1597671600000|2020-08-17 13:40:00|12000.3|11960.3|12004.5|11964.5|12007|11967|12000.3|11960.3|0
1597671900000|2020-08-17 13:45:00|12005.6|11985.6|12018.1|11998.1|12018.1|11998.1|12005.6|11985.6|9
1597672200000|2020-08-17 13:50:00|12014.8|11994.8|12012|11992|12014.8|11994.8|12012|11992|1
1597672500000|2020-08-17 13:55:00|12013.1|11993.1|12022|12002|12022|12002|12013.1|11993.1|6
1597672800000|2020-08-17 14:00:00|12029.5|12009.5|12024.2|12004.2|12029.5|12009.5|12024.2|12004.2|19
1597673100000|2020-08-17 14:05:00|||||||||20
1597673400000|2020-08-17 14:10:00|12029.2|12009.2|12029.2|12009.2|12031.7|12011.7|12027.8|12007.8|2
1597673700000|2020-08-17 14:15:00|12029.3|12009.3|12026.8|12006.8|12029.3|12009.3|12026.8|12006.8|4
1597674600000|2020-08-17 14:30:00|||||||||3
1597674900000|2020-08-17 14:35:00|12027.9|12007.9|12029.3|12009.3|12030.4|12010.4|12027.9|12007.9|6
1597675500000|2020-08-17 14:45:00|12030.4|12010.4|12030.4|12010.4|12030.4|12010.4|12030.4|12010.4|1
1597675800000|2020-08-17 14:50:00|12029.3|12009.3|12029.3|12009.3|12029.3|12009.3|12029.3|12009.3|1
1597676100000|2020-08-17 14:55:00|||||||||2
1597676400000|2020-08-17 15:00:00|||||||||49
1597676700000|2020-08-17 15:05:00|12026.8|12006.8|12026.8|12006.8|12026.8|12006.8|12026.8|12006.8|16
1597677000000|2020-08-17 15:10:00|12028.2|12008.2|12027.1|12007.1|12028.2|12008.2|12027.1|12007.1|12
1597677300000|2020-08-17 15:15:00|12033.2|12013.2|12025.7|12005.7|12033.2|12013.2|12025.7|12005.7|6
1597677600000|2020-08-17 15:20:00|12024.6|12004.6|12027.1|12007.1|12027.1|12007.1|12024.6|12004.6|0
1597677900000|2020-08-17 15:25:00|12024.6|12004.6|12024.6|12004.6|12024.6|12004.6|12024.6|12004.6|40
1597678200000|2020-08-17 15:30:00|||||||||6
1597678500000|2020-08-17 15:35:00|12024.7|12004.7|12024.7|12004.7|12024.7|12004.7|12024.7|12004.7|0
1597679100000|2020-08-17 15:45:00|12027.2|12007.2|12027.2|12007.2|12027.2|12007.2|12027.2|12007.2|0
1597679400000|2020-08-17 15:50:00|12028.3|12008.3|12029.7|12009.7|12029.7|12009.7|12027.2|12007.2|4
1597680000000|2020-08-17 16:00:00|||||||||3
1597680600000|2020-08-17 16:10:00|12034.7|12014.7|12037.2|12017.2|12042.2|12022.2|12034.7|12014.7|13
1597680900000|2020-08-17 16:15:00|12034.7|12014.7|12032.8|12012.8|12034.7|12014.7|12032.2|12012.2|93
1597681200000|2020-08-17 16:20:00|12035.3|12015.3|12030.3|12010.3|12035.3|12015.3|12030.3|12010.3|0
1597681500000|2020-08-17 16:25:00|12032.8|12012.8|12035.3|12015.3|12035.3|12015.3|12032.8|12012.8|3
1597681800000|2020-08-17 16:30:00|12035|12015|12028.6|12008.6|12035|12015|12028.6|12008.6|3
1597682400000|2020-08-17 16:40:00|12029.7|12009.7|12028.6|12008.6|12029.7|12009.7|12028.6|12008.6|4
1597682700000|2020-08-17 16:45:00|12028.7|12008.7|12028.7|12008.7|12028.7|12008.7|12028.7|12008.7|53
1597683000000|2020-08-17 16:50:00|12027.6|12007.6|12035.4|12015.4|12036.5|12016.5|12027.6|12007.6|14
1597683300000|2020-08-17 16:55:00|12037.9|12017.9|12037.9|12017.9|12037.9|12017.9|12037.9|12017.9|2
1597683600000|2020-08-17 17:00:00|12039|12019|12040.4|12020.4|12045.4|12025.4|12039|12019|11
1597683900000|2020-08-17 17:05:00|12042.9|12022.9|12037.9|12017.9|12042.9|12022.9|12037.9|12017.9|0
1597684200000|2020-08-17 17:10:00|||||||||1
1597684500000|2020-08-17 17:15:00|12042.1|12022.1|12046.5|12026.5|12051.5|12031.5|12042.1|12022.1|75
1597684800000|2020-08-17 17:20:00|12045.4|12025.4|12037.9|12017.9|12045.4|12025.4|12037.9|12017.9|5
1597685100000|2020-08-17 17:25:00|||||||||1
1597685700000|2020-08-17 17:35:00|12046.5|12026.5|12046.5|12026.5|12047.9|12027.9|12046.5|12026.5|54
1597686000000|2020-08-17 17:40:00|12047.9|12027.9|12052.9|12032.9|12052.9|12032.9|12047.9|12027.9|2
1597686300000|2020-08-17 17:45:00|12058.5|12038.5|12058.6|12038.6|12058.6|12038.6|12058.5|12038.5|10
1597686900000|2020-08-17 17:55:00|12056.1|12036.1|12056.1|12036.1|12056.1|12036.1|12056.1|12036.1|1
1597687200000|2020-08-17 18:00:00|12057.2|12037.2|12061.1|12041.1|12062.2|12042.2|12057.2|12037.2|3
1597687500000|2020-08-17 18:05:00|12060|12040|12056.1|12036.1|12060|12040|12054.7|12034.7|15
1597687800000|2020-08-17 18:10:00|12058.6|12038.6|12060|12040|12061.4|12041.4|12055.8|12035.8|26
1597688100000|2020-08-17 18:15:00|12058.6|12038.6|12060|12040|12063.9|12043.9|12057.5|12037.5|2
1597708800000|2020-08-18 00:00:00|12062.3|12042.3|12037.4|11977.4|12064.8|12044.8|12037.4|11977.4|1
1597709100000|2020-08-18 00:05:00|12043.1|11983.1|12054.8|12014.8|12054.8|12014.8|12040.7|11983.1|0
1597709400000|2020-08-18 00:10:00|12056.1|11996.1|12047.4|11987.4|12057.3|12037.3|12040.6|11980.6|0
1597709700000|2020-08-18 00:15:00|12053.1|11993.1|12047|12027|12055.6|12027|12026.4|11972.4|0
1597710000000|2020-08-18 00:20:00|12055|11995|12047|11987|12055|11995|12032.4|11972.4|0
1597710300000|2020-08-18 00:25:00|12045.9|11985.9|12042|11982|12050.9|11999.5|12039.5|11980.9|0
1597710600000|2020-08-18 00:30:00|12043.1|11983.1|12043.1|11983.1|12043.1|11983.1|12043.1|11983.1|0
1597710900000|2020-08-18 00:35:00|12045.6|11985.6|12040.6|11980.6|12045.6|11985.6|12040.6|11980.6|0
1597711500000|2020-08-18 00:45:00|12041.7|11981.7|12045|11985|12045|11985|12041.7|11981.7|1
1597711800000|2020-08-18 00:50:00|12043.9|11983.9|12046.1|11986.1|12046.1|11986.1|12043.9|11983.9|3
1597712400000|2020-08-18 01:00:00|12047.2|11987.2|12045|11985|12047.2|11987.2|12045|11985|0
1597713000000|2020-08-18 01:10:00|12043.9|11983.9|12043.9|11983.9|12043.9|11983.9|12043.9|11983.9|0
1597713900000|2020-08-18 01:25:00|12041.8|11981.8|12040.7|11980.7|12041.8|11981.8|12040.7|11980.7|1
1597714200000|2020-08-18 01:30:00|12042.9|11982.9|12046.8|11986.8|12050.7|11990.7|12042.9|11982.9|0
1597714500000|2020-08-18 01:35:00|12048.2|11988.2|12044|11984|12048.2|11988.2|12044|11984|0
1597715100000|2020-08-18 01:45:00|12052.5|11992.5|12047.5|12007.5|12055|12007.5|12047.5|11992.5|0
1597715400000|2020-08-18 01:50:00|12053.9|11993.9|12055|11995|12060|12010|12046.1|11991.1|0
1597715700000|2020-08-18 01:55:00|12046.1|12006.1|12055|11995|12055|12006.1|12046.1|11995|0
1597757400000|2020-08-18 13:30:00|12046.5|12006.5|12052.2|12032.2|12052.2|12032.2|12040.8|12006.5|4
1597757700000|2020-08-18 13:35:00|12051.2|12031.2|12051.2|12031.2|12051.2|12031.2|12046.2|12026.2|2
1597758000000|2020-08-18 13:40:00|12052.6|12032.6|12061.2|12041.2|12063.7|12043.7|12052.6|12032.6|21
1597758300000|2020-08-18 13:45:00|12066.9|12026.9|12059.7|12019.7|12066.9|12033.7|12053.7|12019.7|0
1597758600000|2020-08-18 13:50:00|12058.3|12038.3|12057.2|12037.2|12068|12046.2|12057.2|12026.6|9
1597758900000|2020-08-18 13:55:00|12057.3|12037.3|12057.3|12037.3|12057.3|12037.3|12057.3|12037.3|4
1597759200000|2020-08-18 14:00:00|12061.2|12041.2|12061.2|12041.2|12061.2|12041.2|12061.2|12041.2|18
1597759500000|2020-08-18 14:05:00|12062.3|12042.3|12082.3|12062.3|12082.3|12062.3|12062.3|12042.3|12
1597759800000|2020-08-18 14:10:00|12083.7|12063.7|12083.7|12063.7|12083.7|12063.7|12081.2|12061.2|22
1597760100000|2020-08-18 14:15:00|12086.2|12066.2|12091.2|12071.2|12091.2|12071.2|12086.2|12066.2|21
1597760400000|2020-08-18 14:20:00|||||||||18
1597760700000|2020-08-18 14:25:00|||||||||3
1597761000000|2020-08-18 14:30:00|12091.3|12071.3|12101.3|12081.3|12103.8|12083.8|12091.3|12071.3|40
1597761300000|2020-08-18 14:35:00|||||||||10
1597761600000|2020-08-18 14:40:00|12108.8|12088.8|12113.8|12093.8|12113.8|12093.8|12106.3|12086.3|24
1597761900000|2020-08-18 14:45:00|12108.8|12088.8|12109.8|12089.8|12111.3|12091.3|12108.8|12088.8|11
1597762200000|2020-08-18 14:50:00|||||||||20
1597762500000|2020-08-18 14:55:00|12109.9|12089.9|12097.4|12077.4|12118.8|12098.8|12091.3|12071.3|40
1597762800000|2020-08-18 15:00:00|12098.8|12078.8|12106.3|12086.3|12114.9|12087.7|12093.8|12069.1|19
1597763100000|2020-08-18 15:05:00|12105.2|12085.2|12091.7|12071.7|12110.2|12085.2|12089.2|12069.2|4
1597763400000|2020-08-18 15:10:00|12096.7|12076.7|12095.6|12075.6|12096.7|12076.7|12095.6|12075.6|1
1597763700000|2020-08-18 15:15:00|12094.6|12074.6|12095.6|12075.6|12095.6|12075.6|12093.1|12073.1|11
1597764000000|2020-08-18 15:20:00|12102.1|12082.1|12133.2|12113.2|12138.2|12117.1|12102.1|12082.1|52
1597764300000|2020-08-18 15:25:00|||||||||4
1597764600000|2020-08-18 15:30:00|12132.1|12112.1|12129.6|12109.6|12132.1|12112.1|12127.1|12107.1|3
1597764900000|2020-08-18 15:35:00|12125.4|12105.4|12118.2|12098.2|12125.4|12105.4|12113.2|12093.2|2
1597765200000|2020-08-18 15:40:00|12119.2|12099.2|12120|12100|12122.1|12102.1|12119.2|12099.2|63
1597765500000|2020-08-18 15:45:00|12109.9|12089.9|12115.4|12095.4|12115.4|12095.4|12097.9|12077.9|16
1597765800000|2020-08-18 15:50:00|||||||||9
1597766100000|2020-08-18 15:55:00|12104|12084|12104|12084|12104|12084|12104|12084|3
1597766400000|2020-08-18 16:00:00|12105|12085|12115.4|12095.4|12115.4|12095.4|12105|12085|5
1597766700000|2020-08-18 16:05:00|12116.5|12096.5|12116.5|12096.5|12116.5|12096.5|12116.5|12096.5|40
1597767000000|2020-08-18 16:10:00|12127.6|12107.6|12129|12109|12129|12109|12127.6|12107.6|2
1597767300000|2020-08-18 16:15:00|12131.5|12111.5|12115.5|12095.5|12131.5|12111.5|12115.4|12095.4|30
1597767600000|2020-08-18 16:20:00|12113.3|12093.3|12115.5|12095.5|12115.5|12095.5|12110.5|12090.5|19
1597767900000|2020-08-18 16:25:00|||||||||1
1597768200000|2020-08-18 16:30:00|||||||||4
1597768500000|2020-08-18 16:35:00|||||||||6
1597768800000|2020-08-18 16:40:00|12110.5|12090.5|12110.5|12090.5|12110.5|12090.5|12110.5|12090.5|13
1597769100000|2020-08-18 16:45:00|12105.5|12085.5|12111.6|12091.6|12111.6|12091.6|12105.5|12085.5|12
1597769400000|2020-08-18 16:50:00|12114.1|12094.1|12114.1|12094.1|12114.1|12094.1|12114.1|12094.1|11
1597769700000|2020-08-18 16:55:00|12113|12093|12113|12093|12114.1|12094.1|12113|12093|1
1597770000000|2020-08-18 17:00:00|12112|12092|12112|12092|12112|12092|12112|12092|7
1597770300000|2020-08-18 17:05:00|12109.5|12089.5|12110.9|12090.9|12110.9|12090.9|12109.5|12089.5|2
1597770600000|2020-08-18 17:10:00|||||||||3
1597770900000|2020-08-18 17:15:00|12112|12092|12107.8|12087.8|12112|12092|12103.4|12083.4|31
1597771200000|2020-08-18 17:20:00|12106.7|12086.7|12105.7|12085.7|12106.7|12086.7|12105.7|12085.7|2
1597771500000|2020-08-18 17:25:00|12106.7|12086.7|12093.2|12073.2|12109.9|12089.9|12092.1|12072.1|9
1597771800000|2020-08-18 17:30:00|||||||||1
1597772100000|2020-08-18 17:35:00|12098.2|12078.2|12098.2|12078.2|12098.2|12078.2|12098.2|12078.2|5
1597772400000|2020-08-18 17:40:00|12103.2|12083.2|12104.7|12084.7|12104.7|12084.7|12103.2|12083.2|3
1597772700000|2020-08-18 17:45:00|12101.5|12081.5|12095.7|12075.7|12101.5|12081.5|12095.7|12075.7|2
1597773000000|2020-08-18 17:50:00|12090.7|12070.7|12083.2|12063.2|12090.7|12070.7|12081.8|12061.8|4
1597773300000|2020-08-18 17:55:00|12081.1|12061.1|12056.8|12036.8|12081.1|12061.1|12056.8|12036.8|3
1597773600000|2020-08-18 18:00:00|||||||||1
1597773900000|2020-08-18 18:05:00|12054.7|12034.7|12040.8|12020.8|12054.7|12034.7|12040.8|12020.8|3
1597774200000|2020-08-18 18:10:00|12042.2|12022.2|12042.2|12022.2|12042.2|12022.2|12042.2|12022.2|2
1597774500000|2020-08-18 18:15:00|12043.3|12023.3|12048.3|12028.3|12050.8|12030.8|12043.3|12023.3|1
1597795200000|2020-08-19 00:00:00|12063|12023|12064|12004|12068|12023|12060.5|12000.5|2
1597795500000|2020-08-19 00:05:00|12063|12003|12066.5|12006.5|12066.5|12014|12054|12001.5|0
1597796400000|2020-08-19 00:20:00|12066.6|12006.6|12066.6|12006.6|12066.6|12006.6|12066.6|12006.6|0
1597796700000|2020-08-19 00:25:00|12067.6|12007.6|12070.1|12010.1|12071.2|12011.2|12067.6|12007.6|5
1597797300000|2020-08-19 00:35:00|12067.2|12007.2|12067.2|12007.2|12067.2|12007.2|12067.2|12007.2|0
1597797900000|2020-08-19 00:45:00|12066.2|12006.2|12065.2|12005.2|12066.2|12006.2|12065.1|12005.1|0
1597798200000|2020-08-19 00:50:00|12064.1|12004.1|12064.1|12004.1|12064.1|12004.1|12064.1|12004.1|0
1597798500000|2020-08-19 00:55:00|12063.1|12003.1|12060.2|12000.2|12063.1|12003.1|12060.2|12000.2|0
1597798800000|2020-08-19 01:00:00|12051.2|12011.2|12054.1|12014.1|12054.1|12014.1|12051.2|12011.2|0
1597799400000|2020-08-19 01:10:00|12054.2|12014.2|12052.7|12012.7|12054.2|12014.2|12052.7|12012.7|0
1597800900000|2020-08-19 01:35:00|12052.8|12012.8|12052.8|12012.8|12052.8|12012.8|12052.8|12012.8|0
1597843800000|2020-08-19 13:30:00|12060.7|12040.7|12015.7|11995.7|12071.7|12040.7|11983.7|11961.3|101
1597844100000|2020-08-19 13:35:00|12014.7|11994.7|12020.2|12000.2|12032.3|12002.3|12002.6|11980.2|25
1597844400000|2020-08-19 13:40:00|12036.2|11996.2|12078.7|12038.7|12078.7|12047.7|12032.7|11993.7|4
1597844700000|2020-08-19 13:45:00|12080.2|12040.2|12078.1|12058.1|12080.2|12058.1|12071.2|12040.2|6
1597845000000|2020-08-19 13:50:00|12080.2|12060.2|12093.1|12073.1|12093.1|12073.1|12080.2|12060.2|8
1597845300000|2020-08-19 13:55:00|12095.6|12075.6|12043.2|12023.2|12098.1|12078.1|12038.7|12006.7|6
1597845600000|2020-08-19 14:00:00|12042.1|12022.1|12046.7|12006.7|12052.1|12022.1|12035.7|11981.7|11
1597845900000|2020-08-19 14:05:00|12040.2|12020.2|12089.2|12049.2|12090.7|12050.7|12035.7|12006.7|156
1597846200000|2020-08-19 14:10:00|12099.2|12059.2|12094.2|12054.2|12099.2|12068.2|12085.7|12051.7|10
1597846500000|2020-08-19 14:15:00|12085.2|12065.2|12094.2|12074.2|12101.7|12074.2|12085.2|12059.2|10
1597846800000|2020-08-19 14:20:00|12098.2|12078.2|12094.2|12074.2|12098.2|12078.2|12091.7|12071.7|11
1597847100000|2020-08-19 14:25:00|12089.1|12069.1|12092.8|12072.8|12100.3|12075.7|12076.7|12055.8|16
1597847400000|2020-08-19 14:30:00|12094.2|12074.2|12106.8|12086.8|12106.8|12086.8|12094.2|12074.2|6
1597847700000|2020-08-19 14:35:00|12104.7|12084.7|12106.8|12086.8|12106.8|12086.8|12101.8|12081.8|11
1597848000000|2020-08-19 14:40:00|12105.7|12085.7|12105.8|12085.8|12105.8|12085.8|12094.3|12074.3|7
1597848300000|2020-08-19 14:45:00|12106.8|12086.8|12091.8|12071.8|12106.8|12086.8|12091.8|12071.8|10
1597848600000|2020-08-19 14:50:00|12093.8|12073.8|12096.8|12076.8|12096.8|12076.8|12093.8|12073.8|4
1597848900000|2020-08-19 14:55:00|12099.3|12079.3|12108.3|12088.3|12113.3|12093.3|12097.8|12077.8|19
1597849200000|2020-08-19 15:00:00|12107.3|12087.3|12105.8|12085.8|12107.3|12087.3|12105.8|12085.8|2
1597849500000|2020-08-19 15:05:00|||||||||10
1597849800000|2020-08-19 15:10:00|||||||||2
1597850100000|2020-08-19 15:15:00|||||||||3
1597850400000|2020-08-19 15:20:00|12108.3|12088.3|12109.4|12089.4|12109.4|12089.4|12105.8|12085.8|15
1597850700000|2020-08-19 15:25:00|12111.4|12091.4|12105.9|12085.9|12115.8|12095.8|12105.9|12085.9|43
1597851000000|2020-08-19 15:30:00|12100.9|12080.9|12102.9|12082.9|12102.9|12082.9|12100.9|12080.9|4
1597851300000|2020-08-19 15:35:00|12101.9|12081.9|12105.9|12085.9|12105.9|12085.9|12099.4|12079.4|2
1597851600000|2020-08-19 15:40:00|12107.9|12087.9|12110.9|12090.9|12110.9|12090.9|12107.9|12087.9|2
1597851900000|2020-08-19 15:45:00|||||||||2
1597852200000|2020-08-19 15:50:00|12109.9|12089.9|12108.4|12088.4|12109.9|12089.9|12108.4|12088.4|4
1597852500000|2020-08-19 15:55:00|12109.4|12089.4|12105.9|12085.9|12109.4|12089.4|12105.9|12085.9|6
1597852800000|2020-08-19 16:00:00|12108.4|12088.4|12124.4|12104.4|12124.4|12104.4|12108.4|12088.4|33
1597853100000|2020-08-19 16:05:00|12124.5|12104.5|12123.4|12103.4|12130.9|12110.9|12123.4|12103.4|31
1597853400000|2020-08-19 16:10:00|12123.5|12103.5|12123.5|12103.5|12123.5|12103.5|12123.5|12103.5|4
1597853700000|2020-08-19 16:15:00|||||||||4
1597854000000|2020-08-19 16:20:00|||||||||5
1597854300000|2020-08-19 16:25:00|12122.5|12102.5|12129.5|12109.5|12129.5|12109.5|12121|12101|18
1597854600000|2020-08-19 16:30:00|12132|12112|12138.5|12118.5|12138.5|12118.5|12132|12112|16
1597854900000|2020-08-19 16:35:00|12141.5|12121.5|12143.5|12123.5|12144.5|12124.5|12141.5|12121.5|14
1597855200000|2020-08-19 16:40:00|||||||||3
1597855500000|2020-08-19 16:45:00|12144.5|12124.5|12144.5|12124.5|12146|12126|12144.5|12124.5|5
1597855800000|2020-08-19 16:50:00|12144.6|12124.6|12150.6|12130.6|12150.6|12130.6|12144.6|12124.6|27
1597856100000|2020-08-19 16:55:00|||||||||5
1597856400000|2020-08-19 17:00:00|12153.6|12133.6|12155.6|12135.6|12156.6|12136.6|12153.6|12133.6|9
1597856700000|2020-08-19 17:05:00|||||||||2
1597857000000|2020-08-19 17:10:00|12157.1|12137.1|12158.6|12138.6|12158.6|12138.6|12157.1|12137.1|6
1597857300000|2020-08-19 17:15:00|12155.6|12135.6|12152.1|12132.1|12155.6|12135.6|12152.1|12132.1|5
1597857600000|2020-08-19 17:20:00|12155.2|12135.2|12161.1|12141.1|12163.6|12143.6|12155.2|12135.2|11
1597857900000|2020-08-19 17:25:00|||||||||6
1597858200000|2020-08-19 17:30:00|12171.1|12151.1|12151.2|12131.2|12171.1|12151.1|12148.2|12128.2|18
1597858500000|2020-08-19 17:35:00|12158.6|12138.6|12158.6|12138.6|12158.6|12138.6|12158.6|12138.6|2
1597858800000|2020-08-19 17:40:00|12159.7|12139.7|12148.7|12128.7|12159.7|12139.7|12148.7|12128.7|5
1597859100000|2020-08-19 17:45:00|12151.7|12131.7|12154.7|12134.7|12157.2|12137.2|12151.7|12131.7|4
1597859400000|2020-08-19 17:50:00|12155.7|12135.7|12155.7|12135.7|12155.7|12135.7|12155.7|12135.7|58
1597859700000|2020-08-19 17:55:00|12151.3|12131.3|12154.7|12134.7|12156.2|12136.2|12143.2|12123.2|19
1597860000000|2020-08-19 18:00:00|12155.7|12135.7|12155.7|12135.7|12155.7|12135.7|12155.7|12135.7|1
1597860300000|2020-08-19 18:05:00|12151.7|12131.7|12144.3|12124.3|12155.7|12135.7|12144.3|12124.3|0
1597860600000|2020-08-19 18:10:00|12148.3|12128.3|12158.3|12138.3|12158.3|12138.3|12148.3|12128.3|3
1597860900000|2020-08-19 18:15:00|12155.8|12135.8|12158.3|12138.3|12160.8|12140.8|12154.7|12134.7|20
1597881600000|2020-08-20 00:00:00|12147.1|12127.1|12159.5|12119.5|12160.5|12127.1|12146.1|12109.1|9
1597881900000|2020-08-20 00:05:00|||||||||6
1597882200000|2020-08-20 00:10:00|12159.6|12119.6|12159.6|12119.6|12159.6|12119.6|12159.6|12119.6|0
1597883400000|2020-08-20 00:30:00|12161.1|12121.1|12161.1|12121.1|12161.1|12121.1|12161.1|12121.1|0
1597884900000|2020-08-20 00:55:00|||||||||1
1597885200000|2020-08-20 01:00:00|12161.2|12121.2|12148.7|12128.7|12161.2|12128.7|12148.7|12121.2|0
1597885500000|2020-08-20 01:05:00|12157.7|12117.7|12157.7|12117.7|12157.7|12117.7|12157.7|12117.7|0
1597887900000|2020-08-20 01:45:00|12157.8|12117.8|12157.8|12117.8|12157.8|12117.8|12157.8|12117.8|0
1597930200000|2020-08-20 13:30:00|12136.2|12116.2|12156.2|12116.2|12157.7|12124.3|12136.2|12114.7|15
1597930800000|2020-08-20 13:40:00|12156.3|12116.3|12150.3|12130.3|12157.8|12130.3|12150.3|12116.3|0
1597931100000|2020-08-20 13:45:00|12151.3|12131.3|12152.8|12132.8|12152.8|12132.8|12151.3|12131.3|0
1597931400000|2020-08-20 13:50:00|12154.8|12134.8|12207.8|12167.8|12207.8|12180.3|12154.8|12134.8|18
1597931700000|2020-08-20 13:55:00|12198.8|12178.8|12199.8|12179.8|12202.8|12182.8|12198.8|12178.8|0
1597932000000|2020-08-20 14:00:00|12198.8|12178.8|12194.8|12174.8|12198.8|12178.8|12194.8|12174.8|4
1597932300000|2020-08-20 14:05:00|12196.3|12176.3|12196.3|12176.3|12196.3|12176.3|12196.3|12176.3|0
1597932600000|2020-08-20 14:10:00|12198.3|12178.3|12198.3|12178.3|12198.3|12178.3|12198.3|12178.3|20
1597932900000|2020-08-20 14:15:00|12202.3|12182.3|12294.8|12254.8|12298.8|12259.8|12202.3|12182.3|39
1597933200000|2020-08-20 14:20:00|12296.3|12256.3|12274.8|12234.8|12300.9|12274.4|12274.8|12216.3|2
1597933500000|2020-08-20 14:25:00|12265.8|12245.8|12280.9|12260.9|12280.9|12260.9|12265.4|12245.4|3
1597933800000|2020-08-20 14:30:00|12289.4|12269.4|12300.4|12280.4|12350.9|12330.9|12289.4|12269.4|42
1597934100000|2020-08-20 14:35:00|12305.4|12285.4|12287.4|12247.4|12306.4|12286.4|12284.9|12244.9|6
1597934400000|2020-08-20 14:40:00|12289.9|12249.9|12294.9|12274.9|12294.9|12274.9|12251.4|12231.4|2
1597934700000|2020-08-20 14:45:00|12298.8|12278.8|12302.4|12262.4|12302.4|12278.8|12294.9|12262.4|8
1597935000000|2020-08-20 14:50:00|12291.4|12271.4|12297.9|12277.9|12297.9|12277.9|12274.9|12254.9|0
1597935300000|2020-08-20 14:55:00|12290.9|12270.9|12297.9|12277.9|12297.9|12277.9|12284.9|12264.9|4
1597935600000|2020-08-20 15:00:00|12298.9|12278.9|12300.4|12280.4|12302.9|12282.9|12298.9|12278.9|6
1597935900000|2020-08-20 15:05:00|12300.5|12280.5|12300.5|12280.5|12300.5|12280.5|12300.5|12280.5|2
1597936200000|2020-08-20 15:10:00|12302.4|12282.4|12309.9|12289.9|12309.9|12289.9|12302.4|12282.4|5
1597936500000|2020-08-20 15:15:00|12305|12285|12309.9|12289.9|12309.9|12289.9|12286.9|12266.9|0
1597936800000|2020-08-20 15:20:00|12312.4|12292.4|12309.4|12289.4|12313.4|12293.4|12309.4|12289.4|15
1597937100000|2020-08-20 15:25:00|12306.9|12286.9|12299.4|12259.4|12310|12290|12293.8|12259.4|18
1597937400000|2020-08-20 15:30:00|12297.9|12257.9|12297.9|12257.9|12297.9|12257.9|12297.9|12257.9|5
1597937700000|2020-08-20 15:35:00|12286.9|12266.9|12277.9|12257.9|12286.9|12266.9|12277.9|12257.9|2
1597938000000|2020-08-20 15:40:00|12276.9|12256.9|12274.5|12254.5|12276.9|12256.9|12273.5|12253.5|4
1597938300000|2020-08-20 15:45:00|12282.1|12262.1|12287|12267|12287|12267|12282.1|12262.1|7
1597938600000|2020-08-20 15:50:00|12287.9|12267.9|12287.9|12267.9|12287.9|12267.9|12287.9|12267.9|3
1597938900000|2020-08-20 15:55:00|12288|12268|12292|12272|12292|12272|12288|12268|3
1597939200000|2020-08-20 16:00:00|||||||||2
1597939500000|2020-08-20 16:05:00|12289.1|12269.1|12275.5|12255.5|12289.1|12269.1|12275.5|12255.5|3
1597939800000|2020-08-20 16:10:00|12273.5|12253.5|12273.5|12253.5|12273.5|12253.5|12273.5|12253.5|4
1597940100000|2020-08-20 16:15:00|12278.5|12258.5|12273.5|12253.5|12278.5|12258.5|12273.5|12253.5|2
1597940400000|2020-08-20 16:20:00|12276|12256|12276.1|12256.1|12276.1|12256.1|12276|12256|4
1597940700000|2020-08-20 16:25:00|12275.1|12255.1|12267.5|12247.5|12275.1|12255.1|12265.5|12245.5|79
1597941000000|2020-08-20 16:30:00|12260|12240|12265|12245|12272.5|12252.5|12260|12240|4
1597941300000|2020-08-20 16:35:00|12266|12246|12267.5|12247.5|12267.5|12247.5|12266|12246|0
1597941600000|2020-08-20 16:40:00|12268.5|12248.5|12275|12255|12275|12255|12268.5|12248.5|1
1597941900000|2020-08-20 16:45:00|||||||||2
1597942200000|2020-08-20 16:50:00|||||||||2
1597942500000|2020-08-20 16:55:00|12265|12245|12270|12250|12270.6|12250.6|12265|12245|4
1597942800000|2020-08-20 17:00:00|||||||||3
1597943100000|2020-08-20 17:05:00|12272.5|12252.5|12271|12251|12275.1|12255.1|12271|12251|2
1597943400000|2020-08-20 17:10:00|12268.5|12248.5|12272.6|12252.6|12272.6|12252.6|12260.1|12240.1|3
1597943700000|2020-08-20 17:15:00|12275.1|12255.1|12275.1|12255.1|12275.1|12255.1|12275.1|12255.1|5
1597944000000|2020-08-20 17:20:00|12277.6|12257.6|12277.6|12257.6|12277.6|12257.6|12277.6|12257.6|2
1597944300000|2020-08-20 17:25:00|||||||||3
1597944600000|2020-08-20 17:30:00|12276.6|12256.6|12275.1|12255.1|12276.6|12256.6|12270.1|12250.1|1
1597944900000|2020-08-20 17:35:00|12277.6|12257.6|12277.6|12257.6|12280.1|12260.1|12277.6|12257.6|3
1597945200000|2020-08-20 17:40:00|12278.6|12258.6|12285.1|12265.1|12286.6|12266.6|12278.6|12258.6|0
1597945500000|2020-08-20 17:45:00|12282.6|12262.6|12277.6|12257.6|12282.6|12262.6|12271.7|12251.7|6
1597945800000|2020-08-20 17:50:00|12276.7|12256.7|12276.7|12256.7|12276.7|12256.7|12276.7|12256.7|4
1597946100000|2020-08-20 17:55:00|12268.6|12248.6|12274.2|12254.2|12276.7|12256.7|12267.6|12247.6|5
1597946400000|2020-08-20 18:00:00|||||||||1
1597947000000|2020-08-20 18:10:00|12275.7|12255.7|12276.7|12256.7|12276.7|12256.7|12275.7|12255.7|12
1597947300000|2020-08-20 18:15:00|12274.2|12254.2|12275.7|12255.7|12275.7|12255.7|12274.2|12254.2|6
1597968000000|2020-08-21 00:00:00|12289.9|12249.9|12287.4|12247.4|12289.9|12249.9|12287.4|12247.4|2
1597968300000|2020-08-21 00:05:00|12288.4|12248.4|12288.4|12248.4|12288.4|12248.4|12288.4|12248.4|0
1597969200000|2020-08-21 00:20:00|12286.9|12246.9|12285.9|12245.9|12286.9|12246.9|12285.9|12245.9|0
1597969500000|2020-08-21 00:25:00|12288.4|12248.4|12279.4|12259.4|12288.4|12259.4|12279.4|12248.4|1
1597970100000|2020-08-21 00:35:00|||||||||1
1597970400000|2020-08-21 00:40:00|12276.9|12256.9|12276.9|12256.9|12276.9|12256.9|12276.9|12256.9|0
1597971300000|2020-08-21 00:55:00|12278.5|12258.5|12280|12260|12280|12260|12278.5|12258.5|9
1597971900000|2020-08-21 01:05:00|12281.9|12261.9|12281.9|12261.9|12281.9|12261.9|12281.9|12261.9|0
1597972200000|2020-08-21 01:10:00|12282|12262|12282|12262|12282|12262|12282|12262|0
1597972800000|2020-08-21 01:20:00|12291.2|12271.2|12295|12275|12295|12275|12291.2|12271.2|1
1597973100000|2020-08-21 01:25:00|12295.1|12275.1|12295.1|12275.1|12295.1|12275.1|12295.1|12275.1|4
1597973400000|2020-08-21 01:30:00|12296.6|12276.6|12301|12281|12301|12281|12296.6|12276.6|3
1597973700000|2020-08-21 01:35:00|12302.6|12282.6|12305.1|12285.1|12305.1|12285.1|12302.6|12282.6|0
1597974000000|2020-08-21 01:40:00|||||||||1
1597974300000|2020-08-21 01:45:00|||||||||1
1597974600000|2020-08-21 01:50:00|12308.2|12288.2|12310.1|12290.1|12310.1|12290.1|12308.2|12288.2|4
1597974900000|2020-08-21 01:55:00|12311.6|12291.6|12312.6|12292.6|12312.6|12292.6|12311.1|12291.1|1
1598016600000|2020-08-21 13:30:00|12294|12274|12317.4|12297.4|12326.1|12304.9|12294|12258.4|20
1598016900000|2020-08-21 13:35:00|12320.3|12300.3|12324|12284|12326.5|12306.5|12320.3|12284|6
1598017200000|2020-08-21 13:40:00|12321.5|12281.5|12322.4|12282.4|12322.4|12282.4|12319.9|12279.9|0
1598017500000|2020-08-21 13:45:00|||||||||1
1598017800000|2020-08-21 13:50:00|12322.5|12282.5|12319|12299|12324|12299|12319|12282.5|4
1598018100000|2020-08-21 13:55:00|12317.5|12297.5|12324|12304|12324|12304|12317.5|12297.5|0
1598018400000|2020-08-21 14:00:00|12323.1|12303.1|12329|12309|12334|12314|12321.5|12301.5|5
1598018700000|2020-08-21 14:05:00|12330|12310|12331.5|12311.5|12331.5|12311.5|12330|12310|7
1598019000000|2020-08-21 14:10:00|12334|12314|12335.9|12315.9|12335.9|12315.9|12333.4|12313.4|13
1598019300000|2020-08-21 14:15:00|12329.4|12309.4|12311.9|12291.9|12329.4|12309.4|12311.9|12291.9|23
1598019600000|2020-08-21 14:20:00|12312.8|12292.8|12314.1|12294.1|12314.1|12294.1|12312.2|12292.2|36
1598019900000|2020-08-21 14:25:00|12316.9|12296.9|12322.6|12302.6|12324.7|12304.7|12316.9|12296.9|48
1598020200000|2020-08-21 14:30:00|12315.1|12295.1|12318.5|12298.5|12323.5|12303.5|12307.6|12287.6|51
1598020500000|2020-08-21 14:35:00|12317.9|12297.9|12318.5|12298.5|12319.5|12299.5|12316.3|12296.3|3
1598020800000|2020-08-21 14:40:00|12319.5|12299.5|12331|12311|12331|12311|12319.5|12299.5|2
1598021100000|2020-08-21 14:45:00|12336|12316|12341.7|12321.7|12342.6|12322.6|12334.8|12314.8|64
1598021400000|2020-08-21 14:50:00|12342.6|12322.6|12351.7|12331.7|12352.6|12332.6|12339.5|12319.5|20
1598021700000|2020-08-21 14:55:00|12352.6|12332.6|12354.2|12334.2|12354.2|12334.2|12352.6|12332.6|1
1598022000000|2020-08-21 15:00:00|12361.7|12341.7|12349.5|12329.5|12361.7|12341.7|12347.6|12327.6|14
1598022300000|2020-08-21 15:05:00|12350.5|12330.5|12353.6|12333.6|12353.6|12333.6|12350.5|12330.5|1
1598022600000|2020-08-21 15:10:00|12351.1|12331.1|12351.1|12331.1|12351.1|12331.1|12351.1|12331.1|5
1598022900000|2020-08-21 15:15:00|12352|12332|12364.5|12344.5|12364.5|12344.5|12348.3|12328.3|41
1598023200000|2020-08-21 15:20:00|12364.6|12344.6|12376.1|12356.1|12383|12363|12364.6|12344.6|15
1598023500000|2020-08-21 15:25:00|12375.5|12355.5|12379.9|12359.9|12379.9|12359.9|12375.5|12355.5|7
1598023800000|2020-08-21 15:30:00|12377.4|12357.4|12377.4|12357.4|12379.9|12359.9|12372.4|12352.4|1
1598024100000|2020-08-21 15:35:00|12378.3|12358.3|12369.9|12349.9|12379.9|12359.9|12369.9|12349.9|7
1598024400000|2020-08-21 15:40:00|12377.4|12357.4|12377.4|12357.4|12377.4|12357.4|12377.4|12357.4|4
1598024700000|2020-08-21 15:45:00|12374.9|12354.9|12372.4|12352.4|12377.4|12357.4|12372.4|12352.4|2
1598025000000|2020-08-21 15:50:00|12378.7|12358.7|12361.2|12341.2|12378.7|12358.7|12361.2|12341.2|6
1598025300000|2020-08-21 15:55:00|12362.7|12342.7|12360.6|12340.6|12367.1|12347.1|12360.6|12340.6|17
1598025600000|2020-08-21 16:00:00|12363.7|12343.7|12362.1|12342.1|12363.7|12343.7|12360.6|12340.6|1
1598025900000|2020-08-21 16:05:00|12365.2|12345.2|12376.8|12356.8|12379.9|12359.9|12363.1|12343.1|42
1598026200000|2020-08-21 16:10:00|12369|12349|12368.1|12348.1|12369|12349|12364.3|12344.3|6
1598026500000|2020-08-21 16:15:00|12370|12350|12370|12350|12370|12350|12370|12350|2
1598026800000|2020-08-21 16:20:00|||||||||1
1598027100000|2020-08-21 16:25:00|12372.5|12352.5|12370|12350|12372.5|12352.5|12370|12350|3
1598027400000|2020-08-21 16:30:00|12358.1|12338.1|12358.7|12338.7|12359.7|12339.7|12357.8|12337.8|2
1598027700000|2020-08-21 16:35:00|12359.7|12339.7|12365.9|12345.9|12368.4|12348.4|12359.7|12339.7|2
1598028000000|2020-08-21 16:40:00|||||||||2
1598028300000|2020-08-21 16:45:00|||||||||1
1598028600000|2020-08-21 16:50:00|12367.5|12347.5|12370|12350|12370|12350|12367.5|12347.5|5
1598028900000|2020-08-21 16:55:00|12372.5|12352.5|12368.4|12348.4|12372.5|12352.5|12363.4|12343.4|5
1598029200000|2020-08-21 17:00:00|12370|12350|12370|12350|12370|12350|12370|12350|2
1598029500000|2020-08-21 17:05:00|||||||||2
1598029800000|2020-08-21 17:10:00|12369.4|12349.4|12370.3|12350.3|12370.3|12350.3|12369.4|12349.4|3
1598030100000|2020-08-21 17:15:00|12371.3|12351.3|12376.9|12356.9|12376.9|12356.9|12371.3|12351.3|2
1598030400000|2020-08-21 17:20:00|12386.9|12366.9|12384.4|12364.4|12386.9|12366.9|12379.4|12359.4|4
1598030700000|2020-08-21 17:25:00|12376.3|12356.3|12381.9|12361.9|12381.9|12361.9|12376.3|12356.3|9
1598031000000|2020-08-21 17:30:00|12382.8|12362.8|12387.9|12367.9|12387.9|12367.9|12382.8|12362.8|10
1598031600000|2020-08-21 17:40:00|12386.9|12366.9|12386.9|12366.9|12386.9|12366.9|12386.9|12366.9|1
1598031900000|2020-08-21 17:45:00|12384.4|12364.4|12384.4|12364.4|12384.4|12364.4|12384.4|12364.4|0
1598032500000|2020-08-21 17:55:00|12382.9|12362.9|12382.9|12362.9|12382.9|12362.9|12382.9|12362.9|1
1598032800000|2020-08-21 18:00:00|12385.7|12365.7|12381.9|12361.9|12385.7|12365.7|12381.9|12361.9|0
1598033100000|2020-08-21 18:05:00|12382|12362|12382|12362|12382|12362|12382|12362|3
1598033400000|2020-08-21 18:10:00|12380.1|12360.1|12377|12337|12387|12367|12359.5|12337|14
1598033700000|2020-08-21 18:15:00|12375.4|12335.4|12362.9|12322.9|12377.9|12357.9|12329.5|12309.5|59
1598227200000|2020-08-24 00:00:00|12353.7|12293.7|12363.7|12303.7|12363.7|12303.7|12353.7|12293.7|0
1598227500000|2020-08-24 00:05:00|12365.4|12305.4|12364.6|12304.6|12365.4|12305.4|12364.6|12304.6|0
1598228100000|2020-08-24 00:15:00|12375.4|12315.4|12375.4|12315.4|12376.3|12316.3|12375.4|12315.4|5
1598228400000|2020-08-24 00:20:00|12376.3|12316.3|12376.3|12316.3|12376.3|12316.3|12376.3|12316.3|0
1598229000000|2020-08-24 00:30:00|12373.8|12313.8|12373.8|12313.8|12373.8|12313.8|12373.8|12313.8|0
1598229600000|2020-08-24 00:40:00|12372.1|12312.1|12372.1|12312.1|12372.1|12312.1|12372.1|12312.1|0
1598229900000|2020-08-24 00:45:00|12374.6|12314.6|12371.3|12311.3|12374.6|12314.6|12370.4|12310.4|1
1598230200000|2020-08-24 00:50:00|12368|12308|12368|12308|12368|12308|12368|12308|0
1598231700000|2020-08-24 01:15:00|12367.2|12307.2|12368|12308|12368|12308|12367.2|12307.2|0
1598232300000|2020-08-24 01:25:00|12368.9|12308.9|12368.9|12308.9|12368.9|12308.9|12368.9|12308.9|0
1598233500000|2020-08-24 01:45:00|12368|12308|12368|12308|12368|12308|12368|12308|0
1598234100000|2020-08-24 01:55:00|12365.5|12305.5|12352.2|12312.2|12365.5|12313.9|12352.2|12304.7|0
1598275800000|2020-08-24 13:30:00|12410.4|12390.4|12417.1|12397.1|12430.4|12410.4|12405.4|12385.4|53
1598276100000|2020-08-24 13:35:00|12412.9|12392.9|12414.6|12394.6|12419.6|12399.6|12412.9|12392.9|17
1598276400000|2020-08-24 13:40:00|12415.4|12395.4|12419.6|12399.6|12421.3|12401.3|12415.4|12395.4|1
1598276700000|2020-08-24 13:45:00|12422.1|12402.1|12422.1|12402.1|12423|12403|12420.5|12400.5|26
1598277000000|2020-08-24 13:50:00|12409.6|12389.6|12392.1|12372.1|12414.6|12389.6|12390.4|12357.1|0
1598277300000|2020-08-24 13:55:00|12397.1|12377.1|12414.6|12374.6|12418|12378|12397.1|12374.6|1
1598277600000|2020-08-24 14:00:00|12406.3|12386.3|12407.1|12387.1|12409.5|12389.5|12405.4|12385.4|25
1598277900000|2020-08-24 14:05:00|12407.9|12387.9|12410.3|12390.3|12410.3|12390.3|12401.2|12381.2|69
1598278200000|2020-08-24 14:10:00|12413.7|12393.7|12417|12397|12417|12397|12413.7|12393.7|0
1598278500000|2020-08-24 14:15:00|12414.4|12394.4|12406.1|12386.1|12414.4|12394.4|12404.4|12384.4|25
1598278800000|2020-08-24 14:20:00|||||||||3
1598279100000|2020-08-24 14:25:00|12404.4|12384.4|12404.4|12384.4|12406.1|12386.1|12404.4|12384.4|1
1598279400000|2020-08-24 14:30:00|12403.6|12383.6|12423.6|12383.6|12423.6|12397.8|12403.6|12382.8|15
1598279700000|2020-08-24 14:35:00|12416.1|12396.1|12425.9|12405.9|12426.9|12405.9|12402.8|12375.2|69
1598280000000|2020-08-24 14:40:00|12424.3|12404.3|12417.5|12397.5|12436.8|12416.8|12417.5|12397.5|54
1598280300000|2020-08-24 14:45:00|12415.9|12395.9|12426.6|12406.6|12426.6|12406.6|12409.1|12389.1|18
1598280600000|2020-08-24 14:50:00|12428.3|12408.3|12431.6|12411.6|12431.6|12411.6|12425.8|12405.8|33
1598280900000|2020-08-24 14:55:00|12430.8|12410.8|12432.4|12412.4|12432.4|12412.4|12430.8|12410.8|43
1598281200000|2020-08-24 15:00:00|12434.1|12414.1|12429|12409|12438.2|12418.2|12426.5|12406.5|23
1598281500000|2020-08-24 15:05:00|12430.7|12410.7|12437.3|12417.3|12437.3|12417.3|12430.7|12410.7|17
1598281800000|2020-08-24 15:10:00|12436.5|12416.5|12440.7|12420.7|12440.7|12420.7|12434.8|12414.8|0
1598282100000|2020-08-24 15:15:00|12441.5|12421.5|12448.8|12428.8|12454.7|12434.7|12440.6|12420.6|69
1598282400000|2020-08-24 15:20:00|12444.7|12424.7|12440.4|12420.4|12444.7|12424.7|12438.8|12418.8|8
1598282700000|2020-08-24 15:25:00|12438.8|12418.8|12432.9|12412.9|12440.4|12420.4|12432.9|12395.4|0
1598283000000|2020-08-24 15:30:00|12436.3|12416.3|12417|12397|12437.1|12416.3|12417|12392.9|65
1598283300000|2020-08-24 15:35:00|12416.2|12396.2|12436.6|12396.6|12436.6|12401.3|12416.2|12394.1|15
1598283600000|2020-08-24 15:40:00|12427.4|12407.4|12432.4|12412.4|12434.9|12412.4|12427.4|12394.9|0
1598283900000|2020-08-24 15:45:00|12445.7|12405.7|12447.4|12407.4|12447.4|12407.4|12445.7|12405.7|4
1598284200000|2020-08-24 15:50:00|12436.6|12416.6|12434.1|12414.1|12437.4|12417.4|12434.1|12414.1|8
1598284500000|2020-08-24 15:55:00|12433.2|12413.2|12409.1|12389.1|12436.6|12413.2|12407.5|12380.8|16
1598284800000|2020-08-24 16:00:00|12417.5|12377.5|12367.5|12347.5|12417.5|12390.8|12365|12340.8|15
1598285100000|2020-08-24 16:05:00|12373.4|12353.4|12380.1|12360.1|12381.7|12361.7|12373.4|12353.4|2
1598285400000|2020-08-24 16:10:00|12378.4|12358.4|12377.6|12357.6|12378.4|12358.4|12377.6|12357.6|1
1598285700000|2020-08-24 16:15:00|12375.9|12355.9|12354.4|12314.4|12383.4|12355.9|12326|12297.6|13
1598286000000|2020-08-24 16:20:00|12356.1|12316.1|12319.5|12259.5|12375.3|12320.4|12289.5|12246.8|11
1598286300000|2020-08-24 16:25:00|12317.8|12257.8|12341.2|12301.2|12362.1|12302.1|12273.7|12227.8|6
1598286600000|2020-08-24 16:30:00|12356.1|12296.1|12340.2|12280.2|12358.7|12298.7|12337|12277|13
1598286900000|2020-08-24 16:35:00|12326.9|12286.9|12320.2|12280.2|12326.9|12286.9|12320.2|12280.2|2
1598287200000|2020-08-24 16:40:00|12321.1|12281.1|12319.4|12279.4|12321.1|12291.9|12310.2|12279.4|1
1598287500000|2020-08-24 16:45:00|12318.6|12278.6|12318.6|12278.6|12318.6|12278.6|12318.6|12278.6|3
1598287800000|2020-08-24 16:50:00|12319.4|12279.4|12310.2|12290.2|12319.4|12290.2|12310.2|12279.4|0
1598288100000|2020-08-24 16:55:00|12319.4|12279.4|12301|12261|12319.4|12286.1|12301|12251.9|3
1598288400000|2020-08-24 17:00:00|12297.7|12257.7|12297.7|12257.7|12297.7|12257.7|12296|12256|2
1598288700000|2020-08-24 17:05:00|12290.2|12250.2|12277.7|12237.7|12299.3|12250.2|12277.7|12237.7|7
1598289000000|2020-08-24 17:10:00|12275.2|12235.2|12256.9|12236.9|12275.2|12236.9|12256.9|12226.1|4
1598289300000|2020-08-24 17:15:00|12259.4|12239.4|12259.4|12239.4|12259.4|12239.4|12259.4|12239.4|3
1598289600000|2020-08-24 17:20:00|12259.5|12239.5|12297.8|12257.8|12297.8|12258|12259.5|12239.5|4
1598289900000|2020-08-24 17:25:00|12292.7|12252.7|12294.4|12254.4|12294.4|12254.4|12292.7|12252.7|2
1598290200000|2020-08-24 17:30:00|12291|12251|12290.3|12270.3|12297.8|12270.3|12283.5|12235.3|4
1598290500000|2020-08-24 17:35:00|12299.5|12259.5|12288.6|12268.6|12299.5|12270.3|12286.9|12256.1|3
1598290800000|2020-08-24 17:40:00|12291.1|12271.1|12318.5|12278.5|12346.1|12326.1|12291.1|12271.1|11
1598291100000|2020-08-24 17:45:00|12313.5|12273.5|12304.4|12264.4|12313.5|12281|12301|12262.7|0
1598291400000|2020-08-24 17:50:00|12302.7|12262.7|12301|12261|12302.7|12262.7|12301|12261|0
1598291700000|2020-08-24 17:55:00|||||||||1
1598292000000|2020-08-24 18:00:00|12290.2|12270.2|12301.1|12281.1|12301.1|12281.1|12286.9|12266.9|0
1598292300000|2020-08-24 18:05:00|12300.3|12280.3|12300.3|12280.3|12300.3|12280.3|12300.3|12280.3|0
1598292600000|2020-08-24 18:10:00|12293.5|12273.5|12301|12241|12311.9|12273.5|12293.5|12241|0
1598292900000|2020-08-24 18:15:00|12300.2|12240.2|12271.1|12251.1|12300.2|12252.8|12271.1|12240.2|0
1598313600000|2020-08-25 00:00:00|12311|12251|12316|12256|12322.7|12262.7|12311|12251|1
1598313900000|2020-08-25 00:05:00|12312.6|12252.6|12301.6|12241.6|12314.3|12254.3|12301.6|12241.6|0
1598314500000|2020-08-25 00:15:00|12300.8|12240.8|12300|12240|12300.8|12240.8|12300|12240|0
1598314800000|2020-08-25 00:20:00|12297.5|12237.5|12152.3|12092.3|12297.5|12237.5|12085.8|12040.6|7
1598315100000|2020-08-25 00:25:00|12153.9|12093.9|12152.2|12092.2|12186.4|12126.4|12150.6|12090.6|0
1598315400000|2020-08-25 00:30:00|12151.4|12091.4|12144.8|12084.8|12156.5|12096.5|12144.8|12084.8|0
1598315700000|2020-08-25 00:35:00|12156.7|12096.7|12169.8|12109.8|12169.8|12109.8|12144.8|12084.8|0
1598316300000|2020-08-25 00:45:00|12170.6|12110.6|12180.6|12120.6|12180.6|12120.6|12170.6|12110.6|0
1598316600000|2020-08-25 00:50:00|12200.6|12140.6|12200.6|12140.6|12203.1|12143.1|12200.6|12140.6|0
1598319000000|2020-08-25 01:30:00|12202.2|12142.2|12205.6|12145.6|12205.6|12145.6|12202.2|12142.2|0
1598320200000|2020-08-25 01:50:00|12208.1|12148.1|12203.1|12143.1|12208.1|12148.1|12203.1|12143.1|0
1598320500000|2020-08-25 01:55:00|12205.3|12145.3|12196.5|12136.5|12205.3|12145.3|12196.5|12136.5|0
1598362200000|2020-08-25 13:30:00|12183.3|12143.3|12175.9|12135.9|12190|12154.5|12149.2|12093.1|11
1598362500000|2020-08-25 13:35:00|12176.7|12136.7|12152.4|12092.4|12180.2|12140.2|12152.4|12092.4|3
1598362800000|2020-08-25 13:40:00|12151.6|12091.6|12165|12105|12170|12130|12140.8|12091.6|6
1598363100000|2020-08-25 13:45:00|12152.7|12112.7|12135.2|12115.2|12152.7|12115.2|12135.2|12107.7|2
1598363400000|2020-08-25 13:50:00|12136.9|12116.9|12138.6|12118.6|12138.6|12118.6|12136.9|12116.9|5
1598363700000|2020-08-25 13:55:00|12140.3|12120.3|12140.3|12120.3|12187|12139.5|12140.3|12111.1|16
1598364000000|2020-08-25 14:00:00|||||||||3
1598364300000|2020-08-25 14:05:00|12136.9|12116.9|12135.5|12115.5|12138.9|12118.9|12133.8|12113.8|6
1598364600000|2020-08-25 14:10:00|12132|12112|12123.3|12103.3|12134.1|12112|12123.3|12094.1|31
1598364900000|2020-08-25 14:15:00|12122.5|12102.5|12122.5|12102.5|12122.5|12102.5|12122.5|12102.5|2
1598365200000|2020-08-25 14:20:00|12122.4|12082.4|12123.3|12083.3|12125.8|12085.8|12122.4|12082.4|19
1598365500000|2020-08-25 14:25:00|12090.8|12050.8|12083.5|12063.5|12101.9|12075.8|12075.8|12048.3|7
1598365800000|2020-08-25 14:30:00|12078.3|12058.3|12075.2|12055.2|12088.3|12058.3|12075.2|12046|5
1598366100000|2020-08-25 14:35:00|12073.6|12053.6|12085.2|12045.2|12087.7|12053.6|12051.9|12031.9|9
1598366400000|2020-08-25 14:40:00|12084.4|12044.4|12079.4|12059.4|12085.2|12059.4|12074.4|12042.7|33
1598366700000|2020-08-25 14:45:00|12085.3|12045.3|12082.1|12062.1|12085.3|12065.3|12080.3|12045.3|4
1598367000000|2020-08-25 14:50:00|12082.8|12062.8|12085.5|12065.5|12085.5|12065.5|12082.8|12062.8|19
1598367300000|2020-08-25 14:55:00|||||||||4
1598367600000|2020-08-25 15:00:00|12080.5|12060.5|12075.5|12055.5|12083.8|12060.5|12073|12043.8|2
1598367900000|2020-08-25 15:05:00|12076.3|12056.3|12083.8|12043.8|12089|12061.3|12076.3|12043.8|11
1598368200000|2020-08-25 15:10:00|12073|12053|12065.5|12025.5|12075.5|12055.5|12038|12010.5|1
1598368500000|2020-08-25 15:15:00|12077.9|12017.9|12046.6|12026.6|12080.5|12030.5|12046.6|12017.9|31
1598368800000|2020-08-25 15:20:00|12047.4|12027.4|12069.8|12029.8|12073.8|12029.8|12045.7|12013|5
1598369100000|2020-08-25 15:25:00|12068|12028|12082.4|12062.4|12087.3|12064.8|12068|12028|3
1598369400000|2020-08-25 15:30:00|12083.2|12063.2|12065.5|12045.5|12083.2|12063.2|12065.5|12045.5|38
1598369700000|2020-08-25 15:35:00|12064.8|12044.8|12074|12054|12074|12054|12064.8|12044.8|2
1598370000000|2020-08-25 15:40:00|12075.7|12055.7|12078.2|12058.2|12078.2|12058.2|12075.7|12055.7|0
1598370300000|2020-08-25 15:45:00|12076.5|12056.5|12074|12054|12076.5|12056.5|12074|12054|1
1598370600000|2020-08-25 15:50:00|12074.8|12054.8|12074.8|12054.8|12076.5|12056.5|12074.8|12054.8|1
1598370900000|2020-08-25 15:55:00|12074|12054|12080.7|12060.7|12080.7|12060.7|12074|12054|3
1598371200000|2020-08-25 16:00:00|12082.3|12062.3|12081.5|12061.5|12082.3|12062.3|12081.5|12061.5|6
1598371500000|2020-08-25 16:05:00|12082.3|12062.3|12095.7|12075.7|12095.7|12075.7|12082.3|12062.3|6
1598371800000|2020-08-25 16:10:00|12100.7|12080.7|12129|12089|12158.1|12129|12100.7|12071|6
1598372100000|2020-08-25 16:15:00|12128.2|12088.2|12128.2|12088.2|12128.2|12088.2|12128.2|12088.2|3
1598372400000|2020-08-25 16:20:00|12143.2|12083.2|12074.8|12054.8|12143.2|12083.2|12074.8|12047.3|5
1598372700000|2020-08-25 16:25:00|12076.5|12056.5|12110|12070|12127.5|12071.7|12075.7|12045.1|10
1598373000000|2020-08-25 16:30:00|12112.5|12072.5|12112.5|12072.5|12112.5|12072.5|12112.5|12072.5|3
1598373300000|2020-08-25 16:35:00|12113.3|12073.3|12112.5|12072.5|12115|12090|12110|12072.5|2
1598373600000|2020-08-25 16:40:00|||||||||3
1598373900000|2020-08-25 16:45:00|||||||||2
1598374200000|2020-08-25 16:50:00|12115|12075|12115|12075|12115|12075|12115|12075|2
1598374500000|2020-08-25 16:55:00|12114.2|12074.2|12116.7|12076.7|12116.7|12076.7|12114.2|12074.2|4
1598374800000|2020-08-25 17:00:00|12117.5|12077.5|12127.5|12067.5|12128.3|12078.3|12105.8|12055|2
1598375100000|2020-08-25 17:05:00|12120.6|12060.6|12088.9|12048.9|12120.6|12067.5|12088.1|12045.6|2
1598375400000|2020-08-25 17:10:00|12088.1|12048.1|12088.1|12048.1|12088.1|12048.1|12088.1|12048.1|4
1598375700000|2020-08-25 17:15:00|12092.3|12052.3|12092.3|12052.3|12092.3|12052.3|12092.3|12052.3|1
1598376000000|2020-08-25 17:20:00|12091.6|12051.6|12129.8|12069.8|12129.8|12069.8|12091.6|12051.6|53
1598376300000|2020-08-25 17:25:00|12127.5|12067.5|12124.8|12064.8|12127.5|12069.1|12103.1|12057|3
1598376600000|2020-08-25 17:30:00|12124.1|12064.1|12107.7|12067.7|12124.1|12071.7|12107.7|12062.5|66
1598376900000|2020-08-25 17:35:00|12121.6|12061.6|12107.7|12067.7|12121.6|12067.7|12106.9|12059.2|3
1598377200000|2020-08-25 17:40:00|12106.9|12066.9|12120.8|12060.8|12120.8|12066.9|12106.9|12060.8|2
1598377500000|2020-08-25 17:45:00|12121.6|12061.6|12121.6|12061.6|12121.6|12061.6|12121.6|12061.6|0
1598377800000|2020-08-25 17:50:00|12120.8|12060.8|12122.5|12062.5|12122.5|12071|12111|12060.8|0
1598378100000|2020-08-25 17:55:00|12098.7|12078.7|12122.5|12062.5|12122.5|12078.7|12098.7|12062.5|15
1598378700000|2020-08-25 18:05:00|12115.6|12055.6|12101.1|12061.1|12123.4|12074.9|12101.1|12051.1|21
1598379000000|2020-08-25 18:10:00|12066.8|12046.8|12085.1|12045.1|12085.1|12052|12066.8|12039.2|0
1598379300000|2020-08-25 18:15:00|12092|12052|12101.7|12081.7|12127.2|12082|12078|12048.7|4
1598400000000|2020-08-26 00:00:00|12149|12089|12125.9|12085.9|12159.2|12099.2|12125.9|12079.7|0
1598400300000|2020-08-26 00:05:00|12109.4|12089.4|12109.4|12089.4|12109.4|12089.4|12109.4|12089.4|0
1598400900000|2020-08-26 00:15:00|12112.8|12092.8|12142.2|12082.2|12149.7|12092.8|12112.8|12077.2|0
1598401200000|2020-08-26 00:20:00|12141.5|12081.5|12142.2|12082.2|12142.2|12082.2|12139.7|12079.7|0
1598401500000|2020-08-26 00:25:00|12149.2|12089.2|12142.2|12082.2|12164.4|12114.4|12142.2|12082.2|0
1598401800000|2020-08-26 00:30:00|12144|12084|12144|12084|12144|12084|12144|12084|0
1598402400000|2020-08-26 00:40:00|12152.7|12092.7|12144|12084|12152.7|12092.7|12144|12084|0
1598403600000|2020-08-26 01:00:00|12139|12079|12127.5|12087.5|12139|12087.5|12127.5|12079|0
1598404500000|2020-08-26 01:15:00|12125.7|12085.7|12125.7|12085.7|12125.7|12085.7|12125.7|12085.7|0
1598405100000|2020-08-26 01:25:00|12125|12085|12128.5|12088.5|12128.5|12088.5|12125|12085|0
1598405700000|2020-08-26 01:35:00|12137.2|12097.2|12130.2|12090.2|12138.7|12098.7|12130.2|12090.2|0
1598406900000|2020-08-26 01:55:00|12128.5|12088.5|12125|12085|12128.5|12088.5|12125|12085|0
1598448600000|2020-08-26 13:30:00|12112.7|12092.7|12208.4|12168.4|12209.2|12169.2|12112.7|12092.7|13
1598448900000|2020-08-26 13:35:00|12210.9|12170.9|12234.2|12194.2|12252.7|12222.7|12200.2|12168.4|4
1598449200000|2020-08-26 13:40:00|12226.7|12206.7|12288|12228|12297.2|12249.7|12226.7|12206.7|9
1598449500000|2020-08-26 13:45:00|12293|12233|12285.5|12245.5|12297.2|12277.2|12285.5|12233|14
1598449800000|2020-08-26 13:50:00|12284.7|12244.7|12272.2|12252.2|12284.7|12252.2|12272.2|12244.7|5
1598450100000|2020-08-26 13:55:00|12276.2|12256.2|12258.7|12238.7|12287.8|12256.2|12253.4|12215.5|6
1598450400000|2020-08-26 14:00:00|12270.2|12230.2|12257.2|12217.2|12271.9|12246.9|12257.2|12217.2|6
1598450700000|2020-08-26 14:05:00|12255.5|12215.5|12257.2|12217.2|12257.2|12217.2|12255.5|12215.5|1
1598451000000|2020-08-26 14:10:00|12270.2|12210.2|12272|12232|12278|12232|12264.9|12210.2|0
1598451300000|2020-08-26 14:15:00|||||||||3
1598451600000|2020-08-26 14:20:00|12258.3|12238.3|12273.3|12253.3|12296.8|12256.8|12257.5|12237.5|13
1598451900000|2020-08-26 14:25:00|12272.5|12252.5|12272.5|12252.5|12272.5|12252.5|12272.5|12252.5|2
1598452200000|2020-08-26 14:30:00|12254.3|12234.3|12254.3|12234.3|12254.3|12234.3|12254.3|12234.3|8
1598452500000|2020-08-26 14:35:00|||||||||6
1598452800000|2020-08-26 14:40:00|12255.8|12235.8|12282|12222|12282|12235.8|12255.8|12216.7|13
1598453100000|2020-08-26 14:45:00|12281.2|12221.2|12264.3|12244.3|12289|12252.8|12261.8|12221.2|9
1598453400000|2020-08-26 14:50:00|12249.8|12229.8|12264.3|12224.3|12280.8|12229.8|12249.8|12219|8
1598453700000|2020-08-26 14:55:00|12284.3|12222.5|12282.5|12222.5|12284.3|12222.5|12282.5|12222.5|7
1598454000000|2020-08-26 15:00:00|12264.3|12224.3|12249.3|12229.3|12264.3|12231.8|12249.3|12222.5|6
1598454300000|2020-08-26 15:05:00|12244.3|12224.3|12268|12208|12268|12224.3|12244.3|12208|6
1598454600000|2020-08-26 15:10:00|12244.3|12224.3|12272.6|12232.6|12273.3|12237.4|12244.3|12224.3|28
1598454900000|2020-08-26 15:15:00|12273.3|12233.3|12264|12224|12284.3|12255.1|12252.8|12224|48
1598455200000|2020-08-26 15:20:00|12261.8|12221.8|12246.8|12226.8|12261.8|12226.8|12246.8|12220.1|23
1598455500000|2020-08-26 15:25:00|12245.1|12225.1|12239|12219|12245.1|12225.1|12239|12219|5
1598455800000|2020-08-26 15:30:00|12239.8|12219.8|12237.6|12217.6|12246.8|12226.8|12236.8|12216.8|2
1598456100000|2020-08-26 15:35:00|12236.8|12216.8|12245.1|12225.1|12245.1|12225.1|12234.3|12214.3|1
1598456400000|2020-08-26 15:40:00|||||||||4
1598456700000|2020-08-26 15:45:00|12262.6|12222.6|12260.1|12240.1|12267.9|12240.1|12257.6|12222.6|3
1598457000000|2020-08-26 15:50:00|12260.8|12240.8|12281.8|12241.8|12288.9|12256.8|12257.6|12222.6|4
1598457300000|2020-08-26 15:55:00|12281.9|12241.9|12270.1|12230.1|12281.9|12241.9|12246.9|12226.9|8
1598457600000|2020-08-26 16:00:00|||||||||3
1598457900000|2020-08-26 16:05:00|||||||||3
1598458200000|2020-08-26 16:10:00|12274.4|12234.4|12267.6|12247.6|12274.4|12247.6|12265.1|12234.4|0
1598458500000|2020-08-26 16:15:00|12269.4|12229.4|12274.4|12234.4|12274.4|12234.4|12269.4|12229.4|1
1598458800000|2020-08-26 16:20:00|12276.1|12236.1|12274.4|12234.4|12277.6|12237.6|12274.4|12234.4|1
1598459100000|2020-08-26 16:25:00|12269.4|12249.4|12271.9|12231.9|12277.9|12249.4|12257.6|12228.3|11
1598459400000|2020-08-26 16:30:00|12269.4|12229.4|12260.9|12220.9|12269.4|12230.1|12250.1|12220.9|15
1598459700000|2020-08-26 16:35:00|12245.9|12225.9|12262.6|12222.6|12263.4|12235.9|12245.9|12222.6|0
1598460000000|2020-08-26 16:40:00|12263.4|12223.4|12265.9|12225.9|12265.9|12225.9|12263.4|12223.4|18
1598460300000|2020-08-26 16:45:00|12268.4|12228.4|12270.1|12230.1|12281.4|12242|12262|12221.4|6
1598460600000|2020-08-26 16:50:00|12270.9|12230.9|12271.9|12231.9|12277.2|12254.4|12263.1|12227.6|1
1598460900000|2020-08-26 16:55:00|12269.4|12249.4|12280.9|12240.9|12286.2|12259.4|12269.4|12224.4|3
1598461200000|2020-08-26 17:00:00|12271.3|12231.3|12262.9|12242.9|12280.4|12254.4|12261.9|12231.3|6
1598461500000|2020-08-26 17:05:00|12262.2|12242.2|12260.4|12240.4|12262.2|12242.2|12260.4|12240.4|1
1598461800000|2020-08-26 17:10:00|||||||||1
1598462100000|2020-08-26 17:15:00|12257.9|12237.9|12256.9|12236.9|12258.7|12238.7|12256.9|12236.9|2
1598462400000|2020-08-26 17:20:00|12248.4|12228.4|12256.9|12236.9|12259.4|12239.4|12248.4|12228.4|3
1598462700000|2020-08-26 17:25:00|12259.4|12239.4|12256.9|12236.9|12261.2|12241.2|12256.9|12236.9|2
1598463000000|2020-08-26 17:30:00|12261.9|12241.9|12264.4|12244.4|12264.4|12244.4|12259.4|12239.4|5
1598463300000|2020-08-26 17:35:00|12267.4|12247.4|12267.4|12247.4|12267.4|12247.4|12267.4|12247.4|15
1598463600000|2020-08-26 17:40:00|12265.9|12245.9|12271.9|12251.9|12271.9|12251.9|12265.9|12245.9|1
1598464200000|2020-08-26 17:50:00|||||||||2
1598464500000|2020-08-26 17:55:00|||||||||2
1598464800000|2020-08-26 18:00:00|12274.4|12254.4|12274.5|12254.5|12274.5|12254.5|12273.4|12253.4|0
1598465100000|2020-08-26 18:05:00|12273.7|12253.7|12320.9|12280.9|12329.8|12296.7|12272|12252|27
1598465400000|2020-08-26 18:10:00|12320.2|12300.2|12319.9|12279.9|12341.1|12308.4|12297.9|12262.7|3
1598465700000|2020-08-26 18:15:00|12318.1|12278.1|12313.4|12273.4|12318.1|12280.6|12295.6|12263.1|2
1598486400000|2020-08-27 00:00:00|12306.9|12246.9|12316.2|12256.2|12316.2|12256.2|12305.1|12245.1|0
1598486700000|2020-08-27 00:05:00|12315.5|12255.5|12311.2|12251.2|12316.6|12256.6|12311.2|12251.2|0
1598487300000|2020-08-27 00:15:00|12305.1|12245.1|12305.1|12245.1|12305.1|12245.1|12305.1|12245.1|0
1598487600000|2020-08-27 00:20:00|12304.4|12244.4|12304.4|12244.4|12304.4|12244.4|12304.4|12244.4|0
1598490300000|2020-08-27 01:05:00|12304.5|12244.5|12304.5|12244.5|12304.5|12244.5|12304.5|12244.5|0
1598492100000|2020-08-27 01:35:00|12305.2|12245.2|12314.8|12254.8|12316.6|12256.6|12305.2|12245.2|0
1598492400000|2020-08-27 01:40:00|12311.3|12251.3|12313|12253|12314.8|12254.8|12310.5|12250.5|0
1598493000000|2020-08-27 01:50:00|12311.3|12251.3|12311.3|12251.3|12311.3|12251.3|12311.3|12251.3|0
1598493300000|2020-08-27 01:55:00|12313.8|12253.8|12313.8|12253.8|12313.8|12253.8|12313.8|12253.8|0
1598535000000|2020-08-27 13:30:00|12313.2|12253.2|12343.2|12303.2|12347.5|12317.8|12303.2|12253.2|59
1598535300000|2020-08-27 13:35:00|12345|12305|12320.6|12260.6|12345|12323.9|12320.6|12260.6|5
1598535600000|2020-08-27 13:40:00|12326|12266|12324.2|12264.2|12327.8|12267.8|12320.6|12260.6|0
1598535900000|2020-08-27 13:45:00|12332|12272|12357.8|12297.8|12357.8|12297.8|12310.8|12267.4|3
1598536200000|2020-08-27 13:50:00|12358.5|12298.5|12345|12305|12360.3|12305|12345|12297.8|0
1598536500000|2020-08-27 13:55:00|12342.5|12302.5|12347.5|12307.5|12350|12310|12342.5|12302.5|0
1598536800000|2020-08-27 14:00:00|12338.9|12318.9|12356.5|12316.5|12356.5|12329.3|12338.9|12316.5|1
1598537100000|2020-08-27 14:05:00|12360.1|12320.1|12365.5|12325.5|12369.8|12343.7|12360.1|12320.1|0
1598537400000|2020-08-27 14:10:00|12363.7|12323.7|12387.6|12327.6|12389.4|12329.4|12363.7|12319.7|3
1598537700000|2020-08-27 14:15:00|12388.3|12328.3|12411.7|12351.7|12417.1|12386.7|12377.2|12328.3|9
1598538000000|2020-08-27 14:20:00|12417.1|12357.1|12442.9|12382.9|12442.9|12387.9|12404.3|12357.1|4
1598538300000|2020-08-27 14:25:00|12447.9|12387.9|12459.4|12399.4|12459.4|12414.6|12445.4|12385.4|1
1598538600000|2020-08-27 14:30:00|12463|12403|12471.2|12411.2|12479.8|12419.8|12463|12403|0
1598538900000|2020-08-27 14:35:00|12474.8|12414.8|12472.3|12412.3|12479.8|12419.8|12457.6|12397.6|0
1598539500000|2020-08-27 14:45:00|12447.4|12427.4|12447.4|12427.4|12447.4|12427.4|12447.4|12427.4|0
1598539800000|2020-08-27 14:50:00|12442.5|12422.5|12454.9|12414.9|12456.7|12422.5|12442.5|12408.1|13
1598540100000|2020-08-27 14:55:00|12478.2|12418.2|12478.6|12418.6|12478.6|12430.7|12445.6|12409|4
1598540400000|2020-08-27 15:00:00|12476.8|12416.8|12461.4|12401.4|12476.8|12419.8|12459.8|12401.4|4
1598540700000|2020-08-27 15:05:00|12460.7|12400.7|12466.1|12406.1|12468.2|12412.3|12432.3|12400|3
1598541000000|2020-08-27 15:10:00|12434.1|12414.1|12477.9|12417.9|12477.9|12417.9|12431.6|12406.1|2
1598541300000|2020-08-27 15:15:00|12480.4|12420.4|12475.4|12415.4|12482.2|12429.1|12449.1|12403.6|1
1598541600000|2020-08-27 15:20:00|12476.1|12416.1|12474.2|12434.2|12477.9|12442.8|12462.8|12416.1|0
1598541900000|2020-08-27 15:25:00|12462.8|12442.8|12472.4|12432.4|12472.4|12442.8|12457.4|12432.4|2
1598542500000|2020-08-27 15:35:00|12476|12436|12500|12480|12519.4|12488.6|12476|12436|20
1598542800000|2020-08-27 15:40:00|12505.1|12465.1|12497.5|12477.5|12505.1|12477.5|12483.2|12463.2|8
1598543100000|2020-08-27 15:45:00|12498.2|12478.2|12495.7|12475.7|12500.7|12480.7|12493.9|12473.9|8
1598543700000|2020-08-27 15:55:00|12490.3|12470.3|12503.2|12483.2|12503.2|12483.2|12490.3|12470.3|1
1598544000000|2020-08-27 16:00:00|12505|12485|12500|12480|12505|12485|12500|12480|5
1598544300000|2020-08-27 16:05:00|12502.5|12482.5|12495.3|12455.3|12502.5|12482.5|12490.3|12452.8|5
1598544600000|2020-08-27 16:10:00|12487.4|12447.4|12491|12451|12493.5|12453.5|12487.4|12447.4|0
1598545200000|2020-08-27 16:20:00|12491.7|12451.7|12491.7|12451.7|12491.7|12451.7|12491.7|12451.7|0
1598545500000|2020-08-27 16:25:00|12493.5|12453.5|12490|12470|12500.7|12470|12490|12453.5|0
1598545800000|2020-08-27 16:30:00|12487.5|12467.5|12498.9|12458.9|12500.7|12468.2|12480|12453.9|5
1598546100000|2020-08-27 16:35:00|12497.1|12457.1|12495.7|12455.7|12497.1|12457.1|12495.7|12455.7|20
1598546400000|2020-08-27 16:40:00|12492.1|12452.1|12508.4|12448.4|12508.4|12453.5|12491.7|12446.6|10
1598546700000|2020-08-27 16:45:00|12510.9|12450.9|12504.6|12464.6|12513.4|12475.3|12495.3|12450.9|0
1598547000000|2020-08-27 16:50:00|12503.9|12463.9|12503.9|12463.9|12503.9|12463.9|12503.9|12463.9|0
1598547300000|2020-08-27 16:55:00|12507.5|12467.5|12518.4|12478.4|12518.4|12478.4|12507.5|12467.5|0
1598547600000|2020-08-27 17:00:00|12512.9|12472.9|12514.7|12474.7|12516.5|12476.5|12511.1|12471.1|1
1598547900000|2020-08-27 17:05:00|12519|12479|12520.8|12480.8|12520.8|12480.8|12519|12479|0
1598548200000|2020-08-27 17:10:00|12516.5|12476.5|12512.9|12472.9|12516.5|12476.5|12511.1|12471.1|3
1598548500000|2020-08-27 17:15:00|12514.7|12474.7|12520.8|12480.8|12520.8|12480.8|12514.7|12474.7|1
1598549100000|2020-08-27 17:25:00|12513.3|12493.3|12513.3|12493.3|12513.3|12493.3|12513.3|12493.3|0
1598549400000|2020-08-27 17:30:00|12518.3|12478.3|12516.5|12476.5|12518.3|12478.3|12516.5|12476.5|2
1598549700000|2020-08-27 17:35:00|12518.3|12478.3|12584.6|12524.6|12588.9|12551.3|12513.3|12478.3|7
1598550000000|2020-08-27 17:40:00|12582.8|12522.8|12571.7|12531.7|12584.6|12531.7|12571.7|12521|0
1598550300000|2020-08-27 17:45:00|12573.1|12533.1|12573.1|12533.1|12573.1|12533.1|12573.1|12533.1|2
1598550600000|2020-08-27 17:50:00|12571.3|12531.3|12621.2|12561.2|12622.6|12562.6|12571.3|12531.3|2
1598550900000|2020-08-27 17:55:00|12608.7|12548.7|12613.7|12553.7|12613.7|12553.7|12608.7|12548.7|0
1598551200000|2020-08-27 18:00:00|12615.5|12555.5|12621.9|12561.9|12627.6|12567.6|12531.7|12511.7|25
1598551500000|2020-08-27 18:05:00|12622.6|12562.6|12591.5|12531.5|12624.4|12564.4|12591.5|12531.5|0
1598551800000|2020-08-27 18:10:00|12592.2|12532.2|12589.4|12529.4|12594|12534|12589|12529|0
1598552100000|2020-08-27 18:15:00|12605.3|12545.3|12609.1|12569.1|12613.5|12586|12601.9|12545.3|0
1598572800000|2020-08-28 00:00:00|12652.8|12592.8|12649.6|12589.6|12652.8|12592.8|12626.7|12566.7|0
1598573100000|2020-08-28 00:05:00|12647.8|12587.8|12635.3|12575.3|12652.8|12592.8|12635.3|12575.3|0
1598573400000|2020-08-28 00:10:00|12633.9|12573.9|12637.8|12577.8|12637.8|12577.8|12632.1|12572.1|0
1598573700000|2020-08-28 00:15:00|12642.6|12582.6|12643.9|12583.9|12643.9|12583.9|12642.6|12582.6|0
1598574000000|2020-08-28 00:20:00|12646.6|12586.6|12640.3|12580.3|12661.4|12601.4|12640.3|12580.3|0
1598575800000|2020-08-28 00:50:00|12640.2|12580.2|12640.2|12580.2|12640.2|12580.2|12640.2|12580.2|0
1598576400000|2020-08-28 01:00:00|12642.7|12582.7|12638.4|12578.4|12642.7|12582.7|12636.6|12576.6|0
1598576700000|2020-08-28 01:05:00|12637.7|12577.7|12648.4|12588.4|12648.4|12596.1|12616.1|12576.4|0
1598577000000|2020-08-28 01:10:00|12641.6|12581.6|12641.6|12581.6|12641.6|12581.6|12641.6|12581.6|0
1598577600000|2020-08-28 01:20:00|12640.9|12580.9|12640.9|12580.9|12640.9|12580.9|12640.9|12580.9|0
1598577900000|2020-08-28 01:25:00|12642.7|12582.7|12642.7|12582.7|12642.7|12582.7|12642.7|12582.7|0
1598578800000|2020-08-28 01:40:00|12613.4|12593.4|12606.4|12566.4|12613.4|12593.4|12603.4|12566.4|4
1598579100000|2020-08-28 01:45:00|12600.9|12560.9|12600.9|12560.9|12600.9|12560.9|12600.9|12560.9|0
1598579400000|2020-08-28 01:50:00|12598.4|12558.4|12598.4|12558.4|12598.4|12558.4|12598.4|12558.4|0
1598621400000|2020-08-28 13:30:00|12653.2|12633.2|12642.6|12622.6|12658.9|12635.7|12637|12614.4|165
1598621700000|2020-08-28 13:35:00|12644.4|12624.4|12656.9|12616.9|12658.2|12631.9|12642.6|12616.9|4
1598622000000|2020-08-28 13:40:00|12692|12672|12678.9|12658.9|12692|12672|12673.2|12635.2|24
1598622300000|2020-08-28 13:45:00|12679.5|12659.5|12668.4|12648.4|12683.9|12663.9|12667.7|12647.7|9
1598622600000|2020-08-28 13:50:00|12672.6|12652.6|12637.7|12597.7|12672.6|12652.6|12627.7|12597.7|13
1598622900000|2020-08-28 13:55:00|12623.2|12603.2|12626.5|12566.5|12626.5|12603.2|12601.5|12549.6|8
1598623200000|2020-08-28 14:00:00|12622.1|12562.1|12599.1|12539.1|12622.1|12565.5|12585.5|12536.7|7
1598623500000|2020-08-28 14:05:00|12598.5|12538.5|12582.3|12522.3|12598.5|12538.5|12582.3|12522.3|4
1598623800000|2020-08-28 14:10:00|12594.1|12534.1|12595.7|12535.7|12607.8|12547.8|12541.2|12521.2|6
1598624100000|2020-08-28 14:15:00|12600.7|12540.7|12613.2|12553.2|12613.2|12553.2|12600.7|12540.7|0
1598624400000|2020-08-28 14:20:00|12614.6|12554.6|12629.9|12569.9|12629.9|12569.9|12614.6|12554.6|0
1598624700000|2020-08-28 14:25:00|12628.1|12568.1|12573.4|12513.4|12645.6|12585.6|12566|12506|1
1598625000000|2020-08-28 14:30:00|12578.4|12518.4|12553.3|12513.3|12578.4|12518.4|12525.7|12495.8|3
1598625300000|2020-08-28 14:35:00|12549.6|12509.6|12557|12517|12570.6|12534.5|12541.1|12484.1|0
1598625600000|2020-08-28 14:40:00|12555.2|12515.2|12539.8|12479.8|12563.2|12515.2|12539.8|12479.8|0
1598625900000|2020-08-28 14:45:00|12539.1|12479.1|12535.4|12475.4|12539.8|12479.8|12535.4|12475.4|0
1598626200000|2020-08-28 14:50:00|12533.5|12473.5|12533.4|12473.4|12535.3|12482.8|12522.8|12473.4|3
1598626500000|2020-08-28 14:55:00|12504.2|12484.2|12479.5|12419.5|12504.2|12484.2|12461.7|12419.5|42
1598626800000|2020-08-28 15:00:00|12464.5|12404.5|12474.2|12414.2|12474.2|12419.2|12426.3|12395.8|8
1598627100000|2020-08-28 15:05:00|12470.3|12410.3|12474.2|12414.2|12474.2|12414.2|12462.4|12402.4|14
1598627400000|2020-08-28 15:10:00|12468.7|12408.7|12468.7|12408.7|12469.4|12409.4|12464.4|12404.4|1
1598627700000|2020-08-28 15:15:00|12483.6|12423.6|12449.4|12389.4|12484.9|12424.9|12445.9|12386.9|0
1598628000000|2020-08-28 15:20:00|12448.7|12388.7|12423.7|12363.7|12448.7|12388.7|12423.7|12363.7|0
1598628300000|2020-08-28 15:25:00|12425|12365|12426.2|12366.2|12433.7|12373.7|12419.2|12359.2|35
1598628600000|2020-08-28 15:30:00|12421.2|12361.2|12418.7|12358.7|12421.2|12361.2|12418.7|12358.7|0
1598628900000|2020-08-28 15:35:00|12426.2|12366.2|12426.2|12366.2|12426.2|12366.2|12426.2|12366.2|0
1598629200000|2020-08-28 15:40:00|12436.2|12376.2|12445.5|12385.5|12446.2|12386.2|12436.2|12376.2|0
1598629500000|2020-08-28 15:45:00|12446.2|12386.2|12414.5|12394.5|12446.2|12394.5|12414.5|12386.2|0
1598629800000|2020-08-28 15:50:00|12414.4|12394.4|12412.7|12352.7|12418.8|12398.8|12412.6|12352.7|0
1598630100000|2020-08-28 15:55:00|12410.8|12350.8|12408.9|12368.9|12413.9|12368.9|12396|12336|0
1598630400000|2020-08-28 16:00:00|12422.2|12362.2|12423.8|12363.8|12425.6|12365.6|12415.4|12355.4|3
1598630700000|2020-08-28 16:05:00|12425.6|12365.6|12423.7|12363.7|12425.6|12365.6|12421.9|12361.9|0
1598631300000|2020-08-28 16:15:00|12421.1|12361.1|12421.1|12361.1|12421.1|12361.1|12421.1|12361.1|0
1598632200000|2020-08-28 16:30:00|12422.9|12362.9|12422.9|12362.9|12422.9|12362.9|12419.2|12359.2|0
1598632500000|2020-08-28 16:35:00|12416.5|12376.5|12417.9|12357.9|12421.1|12376.5|12409.1|12356|68
1598632800000|2020-08-28 16:40:00|12403.6|12343.6|12388.3|12328.3|12403.6|12356.6|12363.7|12328.3|31
1598633100000|2020-08-28 16:45:00|12387.6|12327.6|12406.8|12346.8|12406.8|12346.8|12383.3|12323.3|0
1598633400000|2020-08-28 16:50:00|12403.1|12343.1|12401.3|12341.3|12403.1|12343.1|12401.3|12341.3|0
1598633700000|2020-08-28 16:55:00|||||||||1
1598634000000|2020-08-28 17:00:00|12399.3|12339.3|12399.4|12339.4|12401.4|12341.4|12390.1|12330.1|0
1598634600000|2020-08-28 17:10:00|12397.5|12337.5|12390.1|12330.1|12397.5|12337.5|12390.1|12330.1|0
1598634900000|2020-08-28 17:15:00|12374.6|12354.6|12397.6|12337.6|12399.4|12354.6|12374|12330.1|0
1598635200000|2020-08-28 17:20:00|12394.9|12334.9|12384.6|12324.6|12394.9|12334.9|12374|12314|14
1598635500000|2020-08-28 17:25:00|12378.6|12318.6|12372.1|12312.1|12378.6|12318.6|12372.1|12312.1|8
1598635800000|2020-08-28 17:30:00|||||||||5
1598636100000|2020-08-28 17:35:00|12378.6|12318.6|12372.1|12312.1|12378.6|12318.6|12372.1|12312.1|0
1598636400000|2020-08-28 17:40:00|12372.7|12312.7|12372.1|12312.1|12374.6|12314.6|12370.1|12310.1|0
1598636700000|2020-08-28 17:45:00|12372|12312|12373.4|12313.4|12373.4|12313.4|12372|12312|0
1598637000000|2020-08-28 17:50:00|12373.3|12313.3|12370.2|12310.2|12378.6|12318.6|12360.9|12300.9|10
1598637300000|2020-08-28 17:55:00|12365|12305|12365|12305|12365|12305|12365|12305|1
1598637600000|2020-08-28 18:00:00|12367.5|12307.5|12365.5|12305.5|12367.5|12307.5|12360.3|12300.3|17
1598637900000|2020-08-28 18:05:00|12363|12303|12345.5|12285.5|12365.5|12305.5|12345.5|12285.5|2
1598638200000|2020-08-28 18:10:00|12350.7|12290.7|12332.1|12272.1|12350.7|12290.7|12322.1|12262.1|15
1598638500000|2020-08-28 18:15:00|12339.6|12279.6|12345.8|12285.8|12345.8|12285.8|12332.1|12272.1|6
1598832000000|2020-08-31 00:00:00|12354.3|12294.3|12341.8|12281.8|12354.3|12294.3|12341.8|12281.8|0
1598832900000|2020-08-31 00:15:00|12341.7|12281.7|12374.2|12314.2|12374.2|12314.2|12336.7|12276.7|0
1598833200000|2020-08-31 00:20:00|12376.5|12316.5|12386.7|12326.7|12386.7|12326.7|12376.5|12316.5|0
1598833500000|2020-08-31 00:25:00|12391.7|12331.7|12386.7|12326.7|12391.7|12331.7|12386.7|12326.7|0
1598833800000|2020-08-31 00:30:00|12386.2|12326.2|12384.2|12324.2|12386.2|12326.2|12384.2|12324.2|0
1598836800000|2020-08-31 01:20:00|12384.1|12324.1|12384.1|12324.1|12384.1|12324.1|12384.1|12324.1|0
1598838900000|2020-08-31 01:55:00|12386.6|12326.6|12381.6|12321.6|12391.6|12331.6|12381.6|12321.6|0
1598880600000|2020-08-31 13:30:00|12423.1|12363.1|12410.6|12350.6|12423.1|12363.1|12385.6|12325.6|0
1598880900000|2020-08-31 13:35:00|12415.4|12355.4|12388|12368|12429.8|12387|12385.5|12355.4|15
1598881200000|2020-08-31 13:40:00|12385.5|12365.5|12402.9|12362.9|12418.8|12365.5|12380.1|12320.1|12
1598881500000|2020-08-31 13:45:00|12395.1|12355.1|12399|12379|12399|12379|12387.2|12355|0
1598881800000|2020-08-31 13:50:00|12386.3|12366.3|12397.7|12337.7|12397.7|12366.3|12384.4|12331.8|13
1598882100000|2020-08-31 13:55:00|12398.8|12338.8|12404.7|12344.7|12408.2|12348.2|12398.8|12338.8|0
1598882400000|2020-08-31 14:00:00|12399.3|12339.3|12423.8|12363.8|12427.7|12367.7|12399.3|12339.3|0
1598882700000|2020-08-31 14:05:00|12433.6|12373.6|12513.3|12453.3|12513.3|12453.3|12433.6|12373.6|0
1598883000000|2020-08-31 14:10:00|12511.4|12451.4|12497.4|12437.4|12520.8|12460.8|12489.6|12429.6|0
1598883300000|2020-08-31 14:15:00|12498|12438|12502.4|12442.4|12502.4|12442.4|12498|12438|0
1598883600000|2020-08-31 14:20:00|12508.3|12448.3|12504.4|12444.4|12508.3|12448.3|12504.4|12444.4|0
1598883900000|2020-08-31 14:25:00|12503.9|12443.9|12471.2|12411.2|12503.9|12443.9|12466.2|12406.2|0
1598884200000|2020-08-31 14:30:00|12469.6|12409.6|12459.8|12399.8|12469.6|12409.6|12459.8|12399.8|0
1598884500000|2020-08-31 14:35:00|12452.8|12392.8|12452.8|12392.8|12452.8|12392.8|12452.8|12392.8|0
1598884800000|2020-08-31 14:40:00|12457.6|12397.6|12490.7|12430.7|12505.7|12445.7|12457.6|12397.6|0
1598885400000|2020-08-31 14:50:00|12488|12428|12471|12411|12488|12428|12471|12411|0
1598885700000|2020-08-31 14:55:00|12468.9|12408.9|12457.1|12397.1|12470.5|12410.5|12457.1|12397.1|0
1598886000000|2020-08-31 15:00:00|12455.1|12395.1|12450.7|12390.7|12457.6|12397.6|12450.7|12390.7|0
1598886300000|2020-08-31 15:05:00|12448.2|12388.2|12443.2|12383.2|12469.9|12409.9|12433.2|12373.2|0
1598886600000|2020-08-31 15:10:00|12442.6|12382.6|12440.6|12380.6|12462.4|12402.4|12435.7|12375.7|0
1598886900000|2020-08-31 15:15:00|12440.1|12380.1|12438.1|12378.1|12440.1|12380.1|12438.1|12378.1|0
1598887200000|2020-08-31 15:20:00|12440.3|12380.3|12452.6|12392.6|12452.6|12392.6|12440.3|12380.3|0
1598887500000|2020-08-31 15:25:00|12457.6|12397.6|12457.6|12397.6|12457.6|12397.6|12457.6|12397.6|0
1598887800000|2020-08-31 15:30:00|12456.5|12396.5|12450.6|12390.6|12456.5|12396.5|12450.6|12390.6|0
1598888100000|2020-08-31 15:35:00|12445.6|12385.6|12445.6|12385.6|12445.6|12385.6|12445.6|12385.6|0
1598888700000|2020-08-31 15:45:00|12455.6|12395.6|12474|12414|12475.9|12415.9|12455.6|12395.6|0
1598889000000|2020-08-31 15:50:00|12472|12412|12453.1|12393.1|12487.4|12427.4|12453.1|12393.1|0
1598889300000|2020-08-31 15:55:00|12450.6|12390.6|12455.6|12395.6|12455.6|12395.6|12450.6|12390.6|0
1598889600000|2020-08-31 16:00:00|12453.1|12393.1|12440.5|12380.5|12453.1|12393.1|12440.5|12380.5|0
1598889900000|2020-08-31 16:05:00|12443|12383|12443|12383|12443|12383|12443|12383|0
1598890200000|2020-08-31 16:10:00|12432.3|12372.3|12432.3|12372.3|12432.3|12372.3|12432.3|12372.3|0
1598891100000|2020-08-31 16:25:00|12431.8|12371.8|12419.8|12359.8|12431.8|12371.8|12419.8|12359.8|0
1598891400000|2020-08-31 16:30:00|12444.8|12384.8|12439.8|12379.8|12455.3|12395.3|12439.8|12379.8|0
1598892000000|2020-08-31 16:40:00|12434.8|12374.8|12429.8|12369.8|12439.8|12379.8|12424.8|12364.8|0
1598892300000|2020-08-31 16:45:00|12434|12374|12442.3|12382.3|12442.3|12382.3|12434|12374|0
1598892600000|2020-08-31 16:50:00|12442.8|12382.8|12442.3|12382.3|12447.3|12387.3|12442.3|12382.3|0
1598893200000|2020-08-31 17:00:00|12443.3|12383.3|12442.2|12382.2|12443.3|12383.3|12442.2|12382.2|0
1598894400000|2020-08-31 17:20:00|12444.7|12384.7|12442.2|12382.2|12444.7|12384.7|12442.2|12382.2|0
1598895300000|2020-08-31 17:35:00|12442.7|12382.7|12444.7|12384.7|12444.7|12384.7|12442.7|12382.7|0
1598895600000|2020-08-31 17:40:00|12446.3|12386.3|12462.2|12402.2|12474.7|12414.7|12446.3|12386.3|0
1598895900000|2020-08-31 17:45:00|12459.7|12399.7|12457.2|12397.2|12459.7|12399.7|12457.2|12397.2|0
1598896500000|2020-08-31 17:55:00|12455|12395|12432.7|12372.7|12455|12395|12432.7|12372.7|0
1598896800000|2020-08-31 18:00:00|12431.6|12371.6|12425.7|12365.7|12431.6|12371.6|12425.7|12365.7|0
1598897400000|2020-08-31 18:10:00|12427.7|12367.7|12404.4|12344.4|12427.7|12367.7|12404.4|12344.4|0
1598897700000|2020-08-31 18:15:00|12400.5|12340.5|12399.4|12339.4|12400.5|12340.5|12399.4|12339.4|0
1598918400000|2020-09-01 00:00:00|12367.2|12307.2|12362.2|12302.2|12367.2|12307.2|12359.7|12299.7|0
1598918700000|2020-09-01 00:05:00|12363.2|12303.2|12364.7|12304.7|12367.2|12307.2|12357.2|12297.2|0
1598919000000|2020-09-01 00:10:00|12344.7|12284.7|12344.7|12284.7|12344.7|12284.7|12344.7|12284.7|0
1598919300000|2020-09-01 00:15:00|12344.6|12284.6|12344.6|12284.6|12344.6|12284.6|12344.6|12284.6|0
1598919600000|2020-09-01 00:20:00|12337.3|12277.3|12284.6|12224.6|12337.3|12277.3|12276.6|12216.6|0
1598919900000|2020-09-01 00:25:00|12286.2|12226.2|12287.1|12227.1|12302.1|12242.1|12267.1|12207.1|0
1598920800000|2020-09-01 00:40:00|12289.6|12229.6|12289.6|12229.6|12289.6|12229.6|12289.6|12229.6|0
1598921400000|2020-09-01 00:50:00|12289.1|12229.1|12284.6|12224.6|12289.1|12229.1|12284.6|12224.6|0
1598921700000|2020-09-01 00:55:00|12282.1|12222.1|12294.6|12234.6|12294.6|12234.6|12279.6|12219.6|0
1598922000000|2020-09-01 01:00:00|12295.1|12235.1|12294.6|12234.6|12297.1|12237.1|12294.6|12234.6|0
1598922600000|2020-09-01 01:10:00|12325|12265|12327.1|12267.1|12327.1|12267.1|12325|12265|0
1598922900000|2020-09-01 01:15:00|12329.6|12269.6|12329.6|12269.6|12329.6|12269.6|12329.6|12269.6|0
1598923200000|2020-09-01 01:20:00|12327.1|12267.1|12327.1|12267.1|12327.1|12267.1|12324.6|12264.6|0
1598923500000|2020-09-01 01:25:00|12327|12267|12327|12267|12327|12267|12327|12267|0
1598925000000|2020-09-01 01:50:00|12326.5|12266.5|12324.5|12264.5|12326.5|12266.5|12324.5|12264.5|0
1598925300000|2020-09-01 01:55:00|12334.5|12274.5|12324.5|12264.5|12339.5|12279.5|12324.5|12264.5|0
1598967000000|2020-09-01 13:30:00|12403.5|12343.5|12343.5|12283.5|12403.5|12343.5|12338.5|12278.5|0
1598967300000|2020-09-01 13:35:00|12346|12286|12371|12311|12371.5|12311.5|12346|12286|0
1598967600000|2020-09-01 13:40:00|12371.5|12311.5|12368.5|12308.5|12373.5|12313.5|12368.5|12308.5|0
1598967900000|2020-09-01 13:45:00|12378.5|12318.5|12391|12331|12393.5|12333.5|12378.5|12318.5|0
1598968200000|2020-09-01 13:50:00|12388.5|12328.5|12391|12331|12391|12331|12388.5|12328.5|0
1598968500000|2020-09-01 13:55:00|12388.5|12328.5|12381|12321|12388.5|12328.5|12381|12321|0
1598968800000|2020-09-01 14:00:00|12381.4|12321.4|12385.9|12325.9|12385.9|12325.9|12381.4|12321.4|0
1598969400000|2020-09-01 14:10:00|12390.9|12330.9|12388.4|12328.4|12390.9|12330.9|12385.9|12325.9|0
1598969700000|2020-09-01 14:15:00|12387.9|12327.9|12383.4|12323.4|12387.9|12327.9|12383.4|12323.4|0
1598970000000|2020-09-01 14:20:00|12382.9|12322.9|12375.9|12315.9|12382.9|12322.9|12375.9|12315.9|0
1598970300000|2020-09-01 14:25:00|12373.4|12313.4|12363.4|12303.4|12373.4|12313.4|12363.4|12303.4|0
1598970600000|2020-09-01 14:30:00|12363.9|12303.9|12363.4|12303.4|12365.9|12305.9|12363.4|12303.4|0
1598970900000|2020-09-01 14:35:00|12360.9|12300.9|12335.9|12275.9|12360.9|12300.9|12335.9|12275.9|0
1598971200000|2020-09-01 14:40:00|12333.4|12273.4|12333.4|12273.4|12333.4|12273.4|12333.4|12273.4|0
1598971500000|2020-09-01 14:45:00|12325.9|12265.9|12323.9|12263.9|12325.9|12265.9|12323.9|12263.9|0
1598971800000|2020-09-01 14:50:00|12321.4|12261.4|12278.9|12218.9|12321.4|12261.4|12278.9|12218.9|0
1598972100000|2020-09-01 14:55:00|12276.9|12216.9|12276.9|12216.9|12276.9|12216.9|12276.9|12216.9|0
1598973300000|2020-09-01 15:15:00|12279.4|12219.4|12274.4|12214.4|12279.4|12219.4|12274.4|12214.4|0
1598973900000|2020-09-01 15:25:00|12273.9|12213.9|12274.4|12214.4|12276.9|12216.9|12261.9|12201.9|0
1598974200000|2020-09-01 15:30:00|12274.3|12214.3|12311.8|12251.8|12314.3|12254.3|12274.3|12214.3|0
1598974500000|2020-09-01 15:35:00|12291.4|12251.4|12233.9|12213.9|12293.9|12253.9|12233.9|12213.9|0
1598974800000|2020-09-01 15:40:00|12233.4|12213.4|12233.4|12213.4|12233.4|12213.4|12233.4|12213.4|3
1598975400000|2020-09-01 15:50:00|12233.9|12213.9|12230.9|12210.9|12235.9|12215.9|12230.9|12210.9|0
1598975700000|2020-09-01 15:55:00|12233.9|12213.9|12267.4|12207.4|12267.4|12218.4|12233.9|12204.9|1
1598976000000|2020-09-01 16:00:00|12268.3|12208.3|12263.9|12223.9|12272.4|12223.9|12253.9|12208.3|0
1598976300000|2020-09-01 16:05:00|12274.4|12214.4|12309.8|12249.8|12309.8|12249.8|12271.4|12214.4|2
1598976600000|2020-09-01 16:10:00|12310.3|12250.3|12288.5|12228.5|12317.3|12257.3|12277.1|12217.1|0
1598976900000|2020-09-01 16:15:00|12287.5|12227.5|12295.1|12235.1|12297.6|12237.6|12277.6|12217.6|0
1598977200000|2020-09-01 16:20:00|12301|12241|12306.5|12246.5|12306.5|12246.5|12301|12241|1
1598977500000|2020-09-01 16:25:00|12305.5|12245.5|12274|12214|12305.5|12245.5|12274|12214|0
1598977800000|2020-09-01 16:30:00|12276.5|12216.5|12276.5|12216.5|12276.5|12216.5|12274|12214|0
1598978100000|2020-09-01 16:35:00|12256.5|12196.5|12254|12194|12256.5|12196.5|12254|12194|0
1598978400000|2020-09-01 16:40:00|12254.5|12194.5|12254|12194|12261.5|12201.5|12254|12194|0
1598978700000|2020-09-01 16:45:00|12256.5|12196.5|12254|12194|12259|12199|12254|12194|0
1598979000000|2020-09-01 16:50:00|12254.5|12194.5|12249|12189|12256.5|12196.5|12249|12189|0
1598979300000|2020-09-01 16:55:00|12251.9|12191.9|12269|12209|12269|12209|12251.9|12191.9|0
1598979600000|2020-09-01 17:00:00|12274|12214|12271.5|12211.5|12274|12214|12271.5|12211.5|0
1598980500000|2020-09-01 17:15:00|12266.5|12206.5|12269|12209|12269|12209|12266.5|12206.5|0
1598980800000|2020-09-01 17:20:00|12266.5|12206.5|12274|12214|12274|12214|12266.5|12206.5|0
1598981100000|2020-09-01 17:25:00|12279|12219|12266.4|12206.4|12279|12219|12266.4|12206.4|0
1598981400000|2020-09-01 17:30:00|12268.9|12208.9|12266.4|12206.4|12268.9|12208.9|12266.4|12206.4|0
1598981700000|2020-09-01 17:35:00|12268.9|12208.9|12273.9|12213.9|12281.4|12221.4|12268.9|12208.9|0
1598982000000|2020-09-01 17:40:00|12266.9|12206.9|12268.9|12208.9|12268.9|12208.9|12266.9|12206.9|0
1598982300000|2020-09-01 17:45:00|12269.9|12209.9|12273.9|12213.9|12273.9|12213.9|12269.9|12209.9|0
1598982600000|2020-09-01 17:50:00|12275.4|12215.4|12281.4|12221.4|12281.4|12221.4|12275.4|12215.4|0
1598982900000|2020-09-01 17:55:00|12281.9|12221.9|12286.4|12226.4|12293.9|12233.9|12281.9|12221.9|0
1598983500000|2020-09-01 18:05:00|12287.4|12227.4|12286.4|12226.4|12291.4|12231.4|12286.4|12226.4|0
1598983800000|2020-09-01 18:10:00|12278.9|12218.9|12281.4|12221.4|12283.9|12223.9|12253.9|12193.9|0
1598984100000|2020-09-01 18:15:00|12283.9|12223.9|12266.4|12206.4|12286.4|12226.4|12266.4|12206.4|0
1598918400000|2020-09-01 00:00:00|12367.2|12307.2|12362.2|12302.2|12367.2|12307.2|12359.7|12299.7|0
1598918700000|2020-09-01 00:05:00|12363.2|12303.2|12364.7|12304.7|12367.2|12307.2|12357.2|12297.2|0
1598919000000|2020-09-01 00:10:00|12344.7|12284.7|12344.7|12284.7|12344.7|12284.7|12344.7|12284.7|0
1598919300000|2020-09-01 00:15:00|12344.6|12284.6|12344.6|12284.6|12344.6|12284.6|12344.6|12284.6|0
1598919600000|2020-09-01 00:20:00|12337.3|12277.3|12284.6|12224.6|12337.3|12277.3|12276.6|12216.6|0
1598919900000|2020-09-01 00:25:00|12286.2|12226.2|12287.1|12227.1|12302.1|12242.1|12267.1|12207.1|0
1598920800000|2020-09-01 00:40:00|12289.6|12229.6|12289.6|12229.6|12289.6|12229.6|12289.6|12229.6|0
1598921400000|2020-09-01 00:50:00|12289.1|12229.1|12284.6|12224.6|12289.1|12229.1|12284.6|12224.6|0
1598921700000|2020-09-01 00:55:00|12282.1|12222.1|12294.6|12234.6|12294.6|12234.6|12279.6|12219.6|0
1598922000000|2020-09-01 01:00:00|12295.1|12235.1|12294.6|12234.6|12297.1|12237.1|12294.6|12234.6|0
1598922600000|2020-09-01 01:10:00|12325|12265|12327.1|12267.1|12327.1|12267.1|12325|12265|0
1598922900000|2020-09-01 01:15:00|12329.6|12269.6|12329.6|12269.6|12329.6|12269.6|12329.6|12269.6|0
1598923200000|2020-09-01 01:20:00|12327.1|12267.1|12327.1|12267.1|12327.1|12267.1|12324.6|12264.6|0
1598923500000|2020-09-01 01:25:00|12327|12267|12327|12267|12327|12267|12327|12267|0
1598925000000|2020-09-01 01:50:00|12326.5|12266.5|12324.5|12264.5|12326.5|12266.5|12324.5|12264.5|0
1598925300000|2020-09-01 01:55:00|12334.5|12274.5|12324.5|12264.5|12339.5|12279.5|12324.5|12264.5|0
1598967000000|2020-09-01 13:30:00|12403.5|12343.5|12343.5|12283.5|12403.5|12343.5|12338.5|12278.5|0
1598967300000|2020-09-01 13:35:00|12346|12286|12371|12311|12371.5|12311.5|12346|12286|0
1598967600000|2020-09-01 13:40:00|12371.5|12311.5|12368.5|12308.5|12373.5|12313.5|12368.5|12308.5|0
1598967900000|2020-09-01 13:45:00|12378.5|12318.5|12391|12331|12393.5|12333.5|12378.5|12318.5|0
1598968200000|2020-09-01 13:50:00|12388.5|12328.5|12391|12331|12391|12331|12388.5|12328.5|0
1598968500000|2020-09-01 13:55:00|12388.5|12328.5|12381|12321|12388.5|12328.5|12381|12321|0
1598968800000|2020-09-01 14:00:00|12381.4|12321.4|12385.9|12325.9|12385.9|12325.9|12381.4|12321.4|0
1598969400000|2020-09-01 14:10:00|12390.9|12330.9|12388.4|12328.4|12390.9|12330.9|12385.9|12325.9|0
1598969700000|2020-09-01 14:15:00|12387.9|12327.9|12383.4|12323.4|12387.9|12327.9|12383.4|12323.4|0
1598970000000|2020-09-01 14:20:00|12382.9|12322.9|12375.9|12315.9|12382.9|12322.9|12375.9|12315.9|0
1598970300000|2020-09-01 14:25:00|12373.4|12313.4|12363.4|12303.4|12373.4|12313.4|12363.4|12303.4|0
1598970600000|2020-09-01 14:30:00|12363.9|12303.9|12363.4|12303.4|12365.9|12305.9|12363.4|12303.4|0
1598970900000|2020-09-01 14:35:00|12360.9|12300.9|12335.9|12275.9|12360.9|12300.9|12335.9|12275.9|0
1598971200000|2020-09-01 14:40:00|12333.4|12273.4|12333.4|12273.4|12333.4|12273.4|12333.4|12273.4|0
1598971500000|2020-09-01 14:45:00|12325.9|12265.9|12323.9|12263.9|12325.9|12265.9|12323.9|12263.9|0
1598971800000|2020-09-01 14:50:00|12321.4|12261.4|12278.9|12218.9|12321.4|12261.4|12278.9|12218.9|0
1598972100000|2020-09-01 14:55:00|12276.9|12216.9|12276.9|12216.9|12276.9|12216.9|12276.9|12216.9|0
1598973300000|2020-09-01 15:15:00|12279.4|12219.4|12274.4|12214.4|12279.4|12219.4|12274.4|12214.4|0
1598973900000|2020-09-01 15:25:00|12273.9|12213.9|12274.4|12214.4|12276.9|12216.9|12261.9|12201.9|0
1598974200000|2020-09-01 15:30:00|12274.3|12214.3|12311.8|12251.8|12314.3|12254.3|12274.3|12214.3|0
1598974500000|2020-09-01 15:35:00|12291.4|12251.4|12233.9|12213.9|12293.9|12253.9|12233.9|12213.9|0
1598974800000|2020-09-01 15:40:00|12233.4|12213.4|12233.4|12213.4|12233.4|12213.4|12233.4|12213.4|3
1598975400000|2020-09-01 15:50:00|12233.9|12213.9|12230.9|12210.9|12235.9|12215.9|12230.9|12210.9|0
1598975700000|2020-09-01 15:55:00|12233.9|12213.9|12267.4|12207.4|12267.4|12218.4|12233.9|12204.9|1
1598976000000|2020-09-01 16:00:00|12268.3|12208.3|12263.9|12223.9|12272.4|12223.9|12253.9|12208.3|0
1598976300000|2020-09-01 16:05:00|12274.4|12214.4|12309.8|12249.8|12309.8|12249.8|12271.4|12214.4|2
1598976600000|2020-09-01 16:10:00|12310.3|12250.3|12288.5|12228.5|12317.3|12257.3|12277.1|12217.1|0
1598976900000|2020-09-01 16:15:00|12287.5|12227.5|12295.1|12235.1|12297.6|12237.6|12277.6|12217.6|0
1598977200000|2020-09-01 16:20:00|12301|12241|12306.5|12246.5|12306.5|12246.5|12301|12241|1
1598977500000|2020-09-01 16:25:00|12305.5|12245.5|12274|12214|12305.5|12245.5|12274|12214|0
1598977800000|2020-09-01 16:30:00|12276.5|12216.5|12276.5|12216.5|12276.5|12216.5|12274|12214|0
1598978100000|2020-09-01 16:35:00|12256.5|12196.5|12254|12194|12256.5|12196.5|12254|12194|0
1598978400000|2020-09-01 16:40:00|12254.5|12194.5|12254|12194|12261.5|12201.5|12254|12194|0
1598978700000|2020-09-01 16:45:00|12256.5|12196.5|12254|12194|12259|12199|12254|12194|0
1598979000000|2020-09-01 16:50:00|12254.5|12194.5|12249|12189|12256.5|12196.5|12249|12189|0
1598979300000|2020-09-01 16:55:00|12251.9|12191.9|12269|12209|12269|12209|12251.9|12191.9|0
1598979600000|2020-09-01 17:00:00|12274|12214|12271.5|12211.5|12274|12214|12271.5|12211.5|0
1598980500000|2020-09-01 17:15:00|12266.5|12206.5|12269|12209|12269|12209|12266.5|12206.5|0
1598980800000|2020-09-01 17:20:00|12266.5|12206.5|12274|12214|12274|12214|12266.5|12206.5|0
1598981100000|2020-09-01 17:25:00|12279|12219|12266.4|12206.4|12279|12219|12266.4|12206.4|0
1598981400000|2020-09-01 17:30:00|12268.9|12208.9|12266.4|12206.4|12268.9|12208.9|12266.4|12206.4|0
1598981700000|2020-09-01 17:35:00|12268.9|12208.9|12273.9|12213.9|12281.4|12221.4|12268.9|12208.9|0
1598982000000|2020-09-01 17:40:00|12266.9|12206.9|12268.9|12208.9|12268.9|12208.9|12266.9|12206.9|0
1598982300000|2020-09-01 17:45:00|12269.9|12209.9|12273.9|12213.9|12273.9|12213.9|12269.9|12209.9|0
1598982600000|2020-09-01 17:50:00|12275.4|12215.4|12281.4|12221.4|12281.4|12221.4|12275.4|12215.4|0
1598982900000|2020-09-01 17:55:00|12281.9|12221.9|12286.4|12226.4|12293.9|12233.9|12281.9|12221.9|0
1598983500000|2020-09-01 18:05:00|12287.4|12227.4|12286.4|12226.4|12291.4|12231.4|12286.4|12226.4|0
1598983800000|2020-09-01 18:10:00|12278.9|12218.9|12281.4|12221.4|12283.9|12223.9|12253.9|12193.9|0
1598984100000|2020-09-01 18:15:00|12283.9|12223.9|12266.4|12206.4|12286.4|12226.4|12266.4|12206.4|0
1599004800000|2020-09-02 00:00:00|12302.6|12242.6|12269.6|12209.6|12304.6|12244.6|12269.6|12209.6|0
1599005100000|2020-09-02 00:05:00|12270.1|12210.1|12272.1|12212.1|12272.1|12212.1|12270.1|12210.1|0
1599005400000|2020-09-02 00:10:00|12277.1|12217.1|12277.1|12217.1|12277.1|12217.1|12277.1|12217.1|0
1599006300000|2020-09-02 00:25:00|12277.6|12217.6|12279.6|12219.6|12279.6|12219.6|12277.6|12217.6|0
1599006900000|2020-09-02 00:35:00|12282.1|12222.1|12282.1|12222.1|12282.1|12222.1|12282.1|12222.1|0
1599007800000|2020-09-02 00:50:00|12285|12225|12297.1|12237.1|12297.1|12237.1|12285|12225|0
1599008700000|2020-09-02 01:05:00|12297.6|12237.6|12307.1|12247.1|12307.1|12247.1|12297.6|12237.6|0
1599009900000|2020-09-02 01:25:00|12307.6|12247.6|12309.6|12249.6|12309.6|12249.6|12307.6|12247.6|0
1599010200000|2020-09-02 01:30:00|12287.1|12227.1|12287.1|12227.1|12287.1|12227.1|12287.1|12227.1|0
1599010500000|2020-09-02 01:35:00|12286.1|12226.1|12282.1|12222.1|12286.1|12226.1|12282.1|12222.1|0
1599010800000|2020-09-02 01:40:00|12281.1|12221.1|12282.1|12222.1|12282.1|12222.1|12264.6|12204.6|0
1599011100000|2020-09-02 01:45:00|12281.1|12221.1|12272.1|12212.1|12281.1|12221.1|12272.1|12212.1|0
1599053400000|2020-09-02 13:30:00|12261.7|12201.7|12259.2|12199.2|12266.7|12206.7|12259.2|12199.2|0
1599053700000|2020-09-02 13:35:00|12259.7|12199.7|12259.2|12199.2|12261.7|12201.7|12259.2|12199.2|0
1599054000000|2020-09-02 13:40:00|12254.2|12194.2|12256.7|12196.7|12259.2|12199.2|12254.2|12194.2|0
1599054300000|2020-09-02 13:45:00|12256.2|12196.2|12271.7|12211.7|12271.7|12211.7|12251.7|12191.7|0
1599054600000|2020-09-02 13:50:00|12269.8|12209.8|12271.7|12211.7|12271.7|12211.7|12269.8|12209.8|0
1599055200000|2020-09-02 14:00:00|12272.1|12212.1|12274.2|12214.2|12274.2|12214.2|12272.1|12212.1|0
1599056100000|2020-09-02 14:15:00|12273.7|12213.7|12273.7|12213.7|12273.7|12213.7|12273.7|12213.7|0
1599056700000|2020-09-02 14:25:00|12276.2|12216.2|12273.7|12213.7|12278.7|12218.7|12273.7|12213.7|0
1599057600000|2020-09-02 14:40:00|12273.2|12213.2|12271.2|12211.2|12273.2|12213.2|12271.2|12211.2|0
1599057900000|2020-09-02 14:45:00|12271.7|12211.7|12271.7|12211.7|12271.7|12211.7|12271.7|12211.7|0
1599058200000|2020-09-02 14:50:00|12271.6|12211.6|12271.6|12211.6|12271.6|12211.6|12271.6|12211.6|0
1599058500000|2020-09-02 14:55:00|12274.1|12214.1|12279.1|12219.1|12279.1|12219.1|12274.1|12214.1|0
1599058800000|2020-09-02 15:00:00|12280.1|12220.1|12289.1|12229.1|12289.1|12229.1|12279.1|12219.1|0
1599059100000|2020-09-02 15:05:00|12289.6|12229.6|12316.6|12256.6|12316.6|12256.6|12289.1|12229.1|0
1599059400000|2020-09-02 15:10:00|12319.1|12259.1|12336.4|12276.4|12336.4|12276.4|12319.1|12259.1|0
1599059700000|2020-09-02 15:15:00|12336|12276|12345.5|12285.5|12345.5|12285.5|12327.4|12267.4|0
1599060000000|2020-09-02 15:20:00|12343|12283|12343|12283|12343|12283|12343|12283|0
1599060300000|2020-09-02 15:25:00|12347.1|12287.1|12347.1|12287.1|12347.1|12287.1|12347.1|12287.1|0
1599060600000|2020-09-02 15:30:00|12343|12283|12343|12283|12343|12283|12343|12283|0
1599060900000|2020-09-02 15:35:00|12342.5|12282.5|12340.5|12280.5|12342.5|12282.5|12340.5|12280.5|0
1599061500000|2020-09-02 15:45:00|12336.9|12276.9|12328.5|12268.5|12336.9|12276.9|12310.3|12250.3|0
1599061800000|2020-09-02 15:50:00|12340|12280|12333.4|12273.4|12340|12280|12333.4|12273.4|0
1599062100000|2020-09-02 15:55:00|12319.4|12259.4|12324.4|12264.4|12325.3|12265.3|12319.4|12259.4|0
1599062400000|2020-09-02 16:00:00|12324.3|12264.3|12321.8|12261.8|12324.3|12264.3|12321.8|12261.8|0
1599063300000|2020-09-02 16:15:00|12315.9|12255.9|12293|12273|12321.8|12273|12290.9|12255|0
1599063900000|2020-09-02 16:25:00|12293.9|12273.9|12321.6|12281.6|12321.6|12286.6|12293.9|12273.9|0
1599064200000|2020-09-02 16:30:00|12319.5|12279.5|12319.5|12279.5|12319.5|12279.5|12319.5|12279.5|0
1599064800000|2020-09-02 16:40:00|12320|12280|12320.5|12280.5|12320.5|12280.5|12320|12280|0
1599065100000|2020-09-02 16:45:00|12335.5|12275.5|12335.5|12275.5|12335.5|12275.5|12335.5|12275.5|0
1599065700000|2020-09-02 16:55:00|12345.4|12285.4|12345.4|12285.4|12345.4|12285.4|12345.4|12285.4|0
1599066000000|2020-09-02 17:00:00|12337.3|12277.3|12337.3|12277.3|12337.3|12277.3|12337.3|12277.3|0
1599066300000|2020-09-02 17:05:00|12345.4|12285.4|12345.4|12285.4|12345.4|12285.4|12345.4|12285.4|2
1599066900000|2020-09-02 17:15:00|12345|12285|12342.9|12282.9|12345|12285|12342.9|12282.9|0
1599067200000|2020-09-02 17:20:00|12342.5|12282.5|12340.4|12280.4|12342.5|12282.5|12340.4|12280.4|0
1599067500000|2020-09-02 17:25:00|12344.5|12284.5|12340.4|12280.4|12344.5|12284.5|12340.4|12280.4|0
1599068700000|2020-09-02 17:45:00|12344|12284|12344|12284|12344|12284|12344|12284|0
1599069900000|2020-09-02 18:05:00|12343.5|12283.5|12341.5|12281.5|12343.5|12283.5|12341.5|12281.5|0
1599070200000|2020-09-02 18:10:00|12344|12284|12349.4|12289.4|12349.4|12289.4|12344|12284|0
1599070500000|2020-09-02 18:15:00|12349|12289|12346.5|12286.5|12349.4|12289.4|12346.5|12286.5|0
1599144300000|2020-09-03 14:45:00|12306.7|12246.7|12306.7|12246.7|12306.7|12246.7|12306.7|12246.7|0
1599144900000|2020-09-03 14:55:00|12309.2|12249.2|12309.2|12249.2|12309.2|12249.2|12309.2|12249.2|0
1599145200000|2020-09-03 15:00:00|12306.7|12246.7|12321.7|12261.7|12321.7|12261.7|12306.7|12246.7|0
1599145500000|2020-09-03 15:05:00|12324.2|12264.2|12326.7|12266.7|12326.7|12266.7|12324.2|12264.2|0
1599145800000|2020-09-03 15:10:00|12329.2|12269.2|12331.7|12271.7|12331.7|12271.7|12329.2|12269.2|0
1599146100000|2020-09-03 15:15:00|12331.2|12271.2|12309.1|12249.1|12331.7|12271.7|12309.1|12249.1|0
1599146400000|2020-09-03 15:20:00|12319.1|12259.1|12316.6|12256.6|12319.1|12259.1|12316.6|12256.6|0
1599146700000|2020-09-03 15:25:00|12317.9|12257.9|12371.6|12311.6|12371.6|12311.6|12317.9|12257.9|0
1599147000000|2020-09-03 15:30:00|12372.5|12312.5|12379.1|12319.1|12391.6|12331.6|12372.5|12312.5|0
1599147300000|2020-09-03 15:35:00|12379.5|12319.5|12379.1|12319.1|12391.6|12331.6|12379.1|12319.1|0
1599147600000|2020-09-03 15:40:00|12379.5|12319.5|12401.6|12341.6|12401.6|12341.6|12379.1|12319.1|0
1599147900000|2020-09-03 15:45:00|12402.4|12342.4|12419.1|12359.1|12419.1|12359.1|12402.4|12342.4|0
1599148200000|2020-09-03 15:50:00|12411.6|12351.6|12421.6|12361.6|12424.1|12364.1|12401.6|12341.6|0
1599148500000|2020-09-03 15:55:00|12419.1|12359.1|12419.1|12359.1|12421.6|12361.6|12419.1|12359.1|0
1599149100000|2020-09-03 16:05:00|12416.6|12356.6|12396.6|12336.6|12416.6|12356.6|12364.1|12304.1|0
1599150000000|2020-09-03 16:20:00|12382.8|12322.8|12391.6|12331.6|12394.1|12334.1|12373.7|12313.7|0
1599150300000|2020-09-03 16:25:00|12390.7|12330.7|12416.6|12356.6|12419.1|12359.1|12351.6|12291.6|0
1599150600000|2020-09-03 16:30:00|12419.1|12359.1|12421.6|12361.6|12424.1|12364.1|12416.6|12356.6|0
1599150900000|2020-09-03 16:35:00|12424.1|12364.1|12424.1|12364.1|12424.1|12364.1|12424.1|12364.1|0
1599151200000|2020-09-03 16:40:00|12428.6|12368.6|12436.6|12376.6|12439.1|12379.1|12428.6|12368.6|0
1599151500000|2020-09-03 16:45:00|12436.5|12376.5|12436.5|12376.5|12436.5|12376.5|12436.5|12376.5|0
1599151800000|2020-09-03 16:50:00|12434.5|12374.5|12369|12309|12434.5|12374.5|12356.5|12296.5|0
1599152100000|2020-09-03 16:55:00|12367|12307|12349|12289|12367|12307|12349|12289|0
1599152400000|2020-09-03 17:00:00|12346.1|12286.1|12364|12304|12364|12304|12331.5|12271.5|0
1599153000000|2020-09-03 17:10:00|12360.7|12300.7|12366.5|12306.5|12376.5|12316.5|12360.7|12300.7|0
1599153600000|2020-09-03 17:20:00|12371.5|12311.5|12371.5|12311.5|12371.5|12311.5|12371.5|12311.5|0
1599154200000|2020-09-03 17:30:00|12372.7|12312.7|12391.5|12331.5|12391.5|12331.5|12372.7|12312.7|0
1599155100000|2020-09-03 17:45:00|12394|12334|12384|12324|12394|12334|12384|12324|0
1599155400000|2020-09-03 17:50:00|12384.4|12324.4|12386.5|12326.5|12386.5|12326.5|12384.4|12324.4|0
1599155700000|2020-09-03 17:55:00|12389|12329|12394|12334|12394|12334|12389|12329|0
1599156300000|2020-09-03 18:05:00|12385.7|12325.7|12399|12339|12404|12344|12344|12284|0
1599156600000|2020-09-03 18:10:00|12396.5|12336.5|12384|12324|12396.5|12336.5|12376.5|12316.5|0
1599156900000|2020-09-03 18:15:00|12384.8|12324.8|12388.9|12328.9|12389|12329|12383.9|12323.9|0
1599177600000|2020-09-04 00:00:00|12383.8|12323.8|12383.8|12323.8|12383.8|12323.8|12383.8|12323.8|0
1599180300000|2020-09-04 00:45:00|12386.3|12326.3|12378.8|12318.8|12386.3|12326.3|12378.8|12318.8|0
1599182100000|2020-09-04 01:15:00|12381.3|12321.3|12378.8|12318.8|12381.3|12321.3|12378.8|12318.8|0
1599183600000|2020-09-04 01:40:00|12380|12320|12386.3|12326.3|12386.3|12326.3|12380|12320|0
1599184500000|2020-09-04 01:55:00|12385.9|12325.9|12383.8|12323.8|12385.9|12325.9|12383.8|12323.8|0
1599226200000|2020-09-04 13:30:00|12381.7|12321.7|12383.9|12323.9|12391.4|12331.4|12378.9|12318.9|0
1599226500000|2020-09-04 13:35:00|12388.9|12328.9|12398.9|12338.9|12401.5|12341.5|12388.9|12328.9|0
1599226800000|2020-09-04 13:40:00|12396.4|12336.4|12393.9|12333.9|12396.4|12336.4|12393.9|12333.9|0
1599227700000|2020-09-04 13:55:00|12396.4|12336.4|12388.9|12328.9|12396.4|12336.4|12388.9|12328.9|0
1599228000000|2020-09-04 14:00:00|12401.3|12341.3|12388.9|12328.9|12408.9|12348.9|12388.9|12328.9|4
1599228300000|2020-09-04 14:05:00|12386.4|12326.4|12398.8|12338.8|12398.8|12338.8|12386.4|12326.4|0
1599228600000|2020-09-04 14:10:00|12400.3|12340.3|12414.9|12354.9|12427.4|12369.9|12400.3|12340.3|16
1599229200000|2020-09-04 14:20:00|12417.4|12357.4|12417.4|12357.4|12417.4|12357.4|12417.4|12357.4|0
1599229800000|2020-09-04 14:30:00|12409.9|12369.9|12409.9|12369.9|12409.9|12369.9|12409.9|12369.9|0
1599230100000|2020-09-04 14:35:00|12427.4|12367.4|12429.9|12369.9|12429.9|12369.9|12427.4|12367.4|0
1599230700000|2020-09-04 14:45:00|12430.2|12370.2|12489.9|12429.9|12489.9|12438.4|12430.2|12370.2|0
1599231000000|2020-09-04 14:50:00|12490.6|12430.6|12482.4|12442.4|12494.9|12445.2|12482.4|12430.6|0
1599231300000|2020-09-04 14:55:00|12482.3|12442.3|12482.3|12442.3|12482.3|12442.3|12482.3|12442.3|0
1599231600000|2020-09-04 15:00:00|12492.7|12432.7|12502.3|12442.3|12519.7|12472.3|12492.7|12432.7|0
1599231900000|2020-09-04 15:05:00|12507|12447|12502.3|12442.3|12507.3|12447.3|12502.3|12442.3|0
1599232200000|2020-09-04 15:10:00|12496.3|12436.3|12503.8|12443.8|12506.3|12446.3|12496.3|12436.3|0
1599232500000|2020-09-04 15:15:00|12501.3|12441.3|12499|12439|12517.1|12457.1|12499|12439|0
1599232800000|2020-09-04 15:20:00|12517.1|12457.1|12527.3|12467.3|12537.3|12477.3|12501.3|12441.3|0
1599233100000|2020-09-04 15:25:00|12522.3|12462.3|12519.4|12459.4|12527.1|12467.1|12504.4|12444.4|1
1599233400000|2020-09-04 15:30:00|12517.1|12457.1|12519.4|12459.4|12521.9|12461.9|12504.4|12444.4|0
1599234300000|2020-09-04 15:45:00|12521.9|12461.9|12511.9|12451.9|12521.9|12461.9|12511.9|12451.9|0
1599234600000|2020-09-04 15:50:00|12511.5|12451.5|12479|12419|12511.5|12451.5|12471.5|12411.5|0
1599236100000|2020-09-04 16:15:00|12478.6|12418.6|12476.5|12416.5|12478.6|12418.6|12476.5|12416.5|0
1599236700000|2020-09-04 16:25:00|12475.7|12415.7|12444|12384|12475.7|12415.7|12444|12384|0
1599237000000|2020-09-04 16:30:00|12449|12389|12449|12389|12449|12389|12449|12389|0
1599237600000|2020-09-04 16:40:00|12448.6|12388.6|12436.8|12376.8|12448.6|12388.6|12436.5|12376.5|0
1599237900000|2020-09-04 16:45:00|12439|12379|12444|12384|12444|12384|12419|12359|0
1599238200000|2020-09-04 16:50:00|12444.3|12384.3|12449|12389|12449|12389|12444.3|12384.3|0
1599238500000|2020-09-04 16:55:00|12448.6|12388.6|12446.5|12386.5|12448.6|12388.6|12446.5|12386.5|0
1599238800000|2020-09-04 17:00:00|12453.5|12393.5|12453.5|12393.5|12453.5|12393.5|12453.5|12393.5|0
1599240300000|2020-09-04 17:25:00|12458.5|12398.5|12458.5|12398.5|12458.5|12398.5|12458.5|12398.5|0
1599241500000|2020-09-04 17:45:00|12459.6|12399.6|12473.5|12413.5|12473.5|12413.5|12459.6|12399.6|0
1599241800000|2020-09-04 17:50:00|12451|12391|12451|12391|12451|12391|12451|12391|0
1599242700000|2020-09-04 18:05:00|12463.5|12403.5|12463.5|12403.5|12463.5|12403.5|12463.5|12403.5|0
1599243000000|2020-09-04 18:10:00|12458.6|12398.6|12428.4|12368.4|12461.1|12401.1|12428.4|12368.4|0
1599243300000|2020-09-04 18:15:00|12425.9|12365.9|12425.9|12365.9|12425.9|12365.9|12425.9|12365.9|0
1599523200000|2020-09-08 00:00:00|12448.8|12388.8|12443.8|12383.8|12453.8|12393.8|12441.3|12381.3|0
1599523800000|2020-09-08 00:10:00|12436.6|12376.6|12436.3|12376.3|12436.6|12376.6|12436.3|12376.3|0
1599525900000|2020-09-08 00:45:00|12451.3|12391.3|12451.3|12391.3|12451.3|12391.3|12451.3|12391.3|0
1599526500000|2020-09-08 00:55:00|12453.8|12393.8|12453.8|12393.8|12453.8|12393.8|12453.8|12393.8|0
1599571800000|2020-09-08 13:30:00|12421|12361|12423.5|12363.5|12442.6|12382.6|12416|12356|0
1599572100000|2020-09-08 13:35:00|12421|12361|12418.5|12358.5|12423.5|12363.5|12418.5|12358.5|0
1599572400000|2020-09-08 13:40:00|12413.5|12353.5|12413.5|12353.5|12413.5|12353.5|12411|12351|0
1599572700000|2020-09-08 13:45:00|12408.5|12348.5|12441|12381|12446|12386|12408.5|12348.5|0
1599573000000|2020-09-08 13:50:00|12441.2|12381.2|12443.5|12383.5|12446|12386|12441|12381|0
1599573300000|2020-09-08 13:55:00|12443.7|12383.7|12438.5|12378.5|12446|12386|12421|12361|0
1599573600000|2020-09-08 14:00:00|12438.3|12378.3|12443.5|12383.5|12443.5|12383.5|12436|12376|0
1599573900000|2020-09-08 14:05:00|12442.6|12382.6|12436|12376|12442.6|12382.6|12433.5|12373.5|0
1599575100000|2020-09-08 14:25:00|12433.5|12373.5|12431.5|12371.5|12436|12376|12429.4|12369.4|0
1599575400000|2020-09-08 14:30:00|12431.7|12371.7|12434|12374|12434|12374|12431.7|12371.7|0
1599576300000|2020-09-08 14:45:00|12433.4|12373.4|12461.5|12401.5|12461.5|12401.5|12426.5|12366.5|0
1599576600000|2020-09-08 14:50:00|12461.1|12401.1|12486.5|12426.5|12486.5|12426.5|12456.5|12396.5|0
1599577200000|2020-09-08 15:00:00|12487.6|12427.6|12499|12439|12499|12439|12487.6|12427.6|0
1599577500000|2020-09-08 15:05:00|12509|12449|12514|12454|12516.5|12456.5|12509|12449|0
1599578100000|2020-09-08 15:15:00|12516.2|12456.2|12511.5|12451.5|12522.4|12462.4|12511.5|12451.5|0
1599578400000|2020-09-08 15:20:00|12503.8|12443.8|12509|12449|12509|12449|12501.3|12441.3|0
1599579000000|2020-09-08 15:30:00|12506.5|12446.5|12506.5|12446.5|12506.5|12446.5|12506.5|12446.5|0
1599579300000|2020-09-08 15:35:00|12504|12444|12504|12444|12504|12444|12504|12444|0
1599579900000|2020-09-08 15:45:00|12504.6|12444.6|12516.5|12456.5|12516.5|12456.5|12504.6|12444.6|0
1599580200000|2020-09-08 15:50:00|12516.7|12456.7|12554|12494|12559|12499|12516.7|12456.7|0
1599580500000|2020-09-08 15:55:00|12553.4|12493.4|12536.5|12476.5|12553.4|12493.4|12514|12454|0
1599580800000|2020-09-08 16:00:00|12534.8|12474.8|12514|12454|12534.8|12474.8|12514|12454|0
1599581100000|2020-09-08 16:05:00|12516.5|12456.5|12506.5|12446.5|12516.5|12456.5|12506.5|12446.5|0
1599581700000|2020-09-08 16:15:00|12501.5|12441.5|12501.5|12441.5|12501.5|12441.5|12501.5|12441.5|0
1599582900000|2020-09-08 16:35:00|12524|12464|12511.5|12451.5|12524|12464|12506.5|12446.5|0
1599583200000|2020-09-08 16:40:00|12506.5|12446.5|12506.5|12446.5|12511.5|12451.5|12506.5|12446.5|0
1599583800000|2020-09-08 16:50:00|12506.3|12446.3|12529|12469|12529|12469|12504|12444|0
1599584100000|2020-09-08 16:55:00|12521.5|12461.5|12504|12444|12526.5|12466.5|12504|12444|0
1599585300000|2020-09-08 17:15:00|12494|12434|12494|12434|12494|12434|12494|12434|0
1599585600000|2020-09-08 17:20:00|12494.2|12434.2|12499|12439|12499|12439|12494.2|12434.2|0
1599585900000|2020-09-08 17:25:00|12491.5|12431.5|12484|12424|12499|12439|12484|12424|0
1599586200000|2020-09-08 17:30:00|12469|12409|12469|12409|12469|12409|12469|12409|0
1599587400000|2020-09-08 17:50:00|12464|12404|12464|12404|12464|12404|12464|12404|0
1599588600000|2020-09-08 18:10:00|12466.5|12406.5|12499|12439|12501.5|12441.5|12466.5|12406.5|0
1599588900000|2020-09-08 18:15:00|12498.8|12438.8|12509|12449|12509|12449|12496.7|12436.7|0
1599609600000|2020-09-09 00:00:00|12498.9|12438.9|12498.9|12438.9|12498.9|12438.9|12496.4|12436.4|0
1599612900000|2020-09-09 00:55:00|12503.9|12443.9|12488.9|12428.9|12503.9|12443.9|12488.9|12428.9|0
1599616500000|2020-09-09 01:55:00|12486.4|12426.4|12486.4|12426.4|12486.4|12426.4|12486.4|12426.4|0
1599658200000|2020-09-09 13:30:00|12481.2|12421.2|12501.2|12441.2|12501.2|12441.2|12481.2|12421.2|0
1599658500000|2020-09-09 13:35:00|12502.1|12442.1|12523.2|12463.2|12548.7|12488.7|12502.1|12442.1|0
1599658800000|2020-09-09 13:40:00|12516.2|12456.2|12513.7|12453.7|12521.2|12461.2|12513.7|12453.7|0
1599659100000|2020-09-09 13:45:00|12503.6|12443.6|12503.7|12443.7|12508.7|12448.7|12491.2|12431.2|0
1599659400000|2020-09-09 13:50:00|12506.2|12446.2|12506.2|12446.2|12506.2|12446.2|12506.2|12446.2|0
1599659700000|2020-09-09 13:55:00|12505.4|12445.4|12493.7|12433.7|12505.4|12445.4|12493.7|12433.7|0
1599660000000|2020-09-09 14:00:00|12516.2|12456.2|12516.2|12456.2|12516.2|12456.2|12516.2|12456.2|0
1599660300000|2020-09-09 14:05:00|12516.4|12456.4|12518.7|12458.7|12518.7|12458.7|12516.4|12456.4|0
1599660900000|2020-09-09 14:15:00|12521.2|12461.2|12518.7|12458.7|12521.2|12461.2|12518.7|12458.7|0
1599661200000|2020-09-09 14:20:00|12508.7|12448.7|12508.7|12448.7|12508.7|12448.7|12508.7|12448.7|0
1599661500000|2020-09-09 14:25:00|12516.2|12456.2|12503.7|12443.7|12516.2|12456.2|12501.2|12441.2|0
1599661800000|2020-09-09 14:30:00|12506.2|12446.2|12508.7|12448.7|12508.7|12448.7|12506.2|12446.2|0
1599662100000|2020-09-09 14:35:00|12509.1|12449.1|12516.2|12456.2|12516.2|12456.2|12509.1|12449.1|0
1599662400000|2020-09-09 14:40:00|12516.4|12456.4|12508.7|12448.7|12536.2|12476.2|12508.7|12448.7|0
1599662700000|2020-09-09 14:45:00|12508.6|12448.6|12488.7|12428.7|12508.6|12448.6|12488.7|12428.7|0
1599663000000|2020-09-09 14:50:00|12490.3|12430.3|12518.7|12458.7|12518.7|12458.7|12490.3|12430.3|0
1599663600000|2020-09-09 15:00:00|12518.9|12458.9|12531.2|12471.2|12531.2|12471.2|12518.9|12458.9|0
1599663900000|2020-09-09 15:05:00|12511.2|12451.2|12511.2|12451.2|12511.2|12451.2|12511.2|12451.2|0
1599664200000|2020-09-09 15:10:00|12513.7|12453.7|12508.7|12448.7|12513.7|12453.7|12508.7|12448.7|0
1599664500000|2020-09-09 15:15:00|12508.9|12448.9|12511.2|12451.2|12511.2|12451.2|12508.9|12448.9|0
1599664800000|2020-09-09 15:20:00|12508.7|12448.7|12506.2|12446.2|12508.7|12448.7|12503.7|12443.7|0
1599665100000|2020-09-09 15:25:00|12503.7|12443.7|12503.7|12443.7|12503.7|12443.7|12503.7|12443.7|0
1599665400000|2020-09-09 15:30:00|12498.7|12438.7|12493.7|12433.7|12498.7|12438.7|12486|12426|0
1599665700000|2020-09-09 15:35:00|12494.1|12434.1|12498.5|12438.5|12506.2|12446.2|12494.1|12434.1|0
1599666000000|2020-09-09 15:40:00|12496.2|12436.2|12493.7|12433.7|12496.2|12436.2|12493.7|12433.7|0
1599666300000|2020-09-09 15:45:00|12496.2|12436.2|12496.2|12436.2|12496.2|12436.2|12496.2|12436.2|0
1599666600000|2020-09-09 15:50:00|12496.6|12436.6|12501.2|12441.2|12506.2|12446.2|12496.6|12436.6|0
1599666900000|2020-09-09 15:55:00|12493.7|12433.7|12496.2|12436.2|12498.7|12438.7|12493.7|12433.7|0
1599667200000|2020-09-09 16:00:00|12496|12436|12488.7|12428.7|12496|12436|12486.6|12426.6|0
1599667800000|2020-09-09 16:10:00|12486.2|12426.2|12481.2|12421.2|12486.2|12426.2|12481.2|12421.2|0
1599668100000|2020-09-09 16:15:00|12480.9|12420.9|12478.7|12418.7|12481.2|12421.2|12476.2|12416.2|0
1599669000000|2020-09-09 16:30:00|12501.2|12441.2|12501.2|12441.2|12501.2|12441.2|12501|12441|0
1599669300000|2020-09-09 16:35:00|12501.4|12441.4|12506.2|12446.2|12506.2|12446.2|12501.4|12441.4|0
1599669600000|2020-09-09 16:40:00|12508.7|12448.7|12511.2|12451.2|12511.2|12451.2|12508.7|12448.7|0
1599670200000|2020-09-09 16:50:00|12511.4|12451.4|12506.2|12446.2|12513.7|12453.7|12503.7|12443.7|0
1599670500000|2020-09-09 16:55:00|12506.4|12446.4|12508.7|12448.7|12508.7|12448.7|12506.4|12446.4|0
1599671100000|2020-09-09 17:05:00|12526.2|12466.2|12533.7|12473.7|12533.7|12473.7|12526.2|12466.2|0
1599671700000|2020-09-09 17:15:00|12531.2|12471.2|12533.7|12473.7|12533.7|12473.7|12531.2|12471.2|0
1599672000000|2020-09-09 17:20:00|12533.5|12473.5|12531.2|12471.2|12533.5|12473.5|12531.2|12471.2|0
1599672300000|2020-09-09 17:25:00|12531.4|12471.4|12546.2|12486.2|12546.2|12486.2|12531.4|12471.4|0
1599672600000|2020-09-09 17:30:00|12516.7|12456.7|12501.2|12441.2|12516.7|12456.7|12501.2|12441.2|0
1599673800000|2020-09-09 17:50:00|12483.7|12423.7|12483.7|12423.7|12483.7|12423.7|12476|12416|0
1599674100000|2020-09-09 17:55:00|12483.5|12423.5|12486.2|12426.2|12486.2|12426.2|12481.2|12421.2|0
1599674700000|2020-09-09 18:05:00|12485.9|12425.9|12481.2|12421.2|12485.9|12425.9|12481.2|12421.2|0
1599675000000|2020-09-09 18:10:00|12478.7|12418.7|12473.7|12413.7|12478.7|12418.7|12473.7|12413.7|0
1599675300000|2020-09-09 18:15:00|12473.4|12413.4|12473.5|12413.5|12473.7|12413.7|12466.2|12406.2|0
1599696000000|2020-09-10 00:00:00|12453.6|12393.6|12453.6|12393.6|12453.6|12393.6|12453.6|12393.6|0
1599696300000|2020-09-10 00:05:00|12456.1|12396.1|12428.6|12368.6|12456.1|12396.1|12428.6|12368.6|0
1599696600000|2020-09-10 00:10:00|12428.9|12368.9|12436.1|12376.1|12436.1|12376.1|12428.9|12368.9|0
1599697200000|2020-09-10 00:20:00|12436|12376|12438.6|12378.6|12438.6|12378.6|12433.6|12373.6|0
1599697800000|2020-09-10 00:30:00|12436.1|12376.1|12438.6|12378.6|12438.6|12378.6|12436.1|12376.1|0
1599699600000|2020-09-10 01:00:00|12433.6|12373.6|12433.6|12373.6|12433.6|12373.6|12433.6|12373.6|0
1599701700000|2020-09-10 01:35:00|12433.9|12373.9|12438.6|12378.6|12438.6|12378.6|12433.9|12373.9|0
1599702000000|2020-09-10 01:40:00|12423.6|12363.6|12436.1|12376.1|12436.1|12376.1|12423|12363|0
1599744600000|2020-09-10 13:30:00|12421|12361|12452.9|12392.9|12461|12401|12421|12361|0
1599744900000|2020-09-10 13:35:00|12452.8|12392.8|12432.9|12372.9|12452.9|12392.9|12432.9|12372.9|0
1599745200000|2020-09-10 13:40:00|12433.5|12373.5|12442.9|12382.9|12443.1|12383.1|12433.5|12373.5|0
1599745500000|2020-09-10 13:45:00|12443.1|12383.1|12420.4|12360.4|12443.1|12383.1|12420.4|12360.4|0
1599745800000|2020-09-10 13:50:00|12415.4|12355.4|12434.9|12374.9|12436|12376|12405.4|12345.4|0
1599746100000|2020-09-10 13:55:00|12437.4|12377.4|12434.9|12374.9|12442.4|12382.4|12430.3|12370.3|0
1599747000000|2020-09-10 14:10:00|12444.9|12384.9|12444.9|12384.9|12444.9|12384.9|12444.9|12384.9|0
1599747300000|2020-09-10 14:15:00|12447.4|12387.4|12494.9|12434.9|12494.9|12434.9|12447.4|12387.4|0
1599747600000|2020-09-10 14:20:00|12495|12435|12517.4|12457.4|12519.9|12459.9|12495|12435|0
1599747900000|2020-09-10 14:25:00|12517.2|12457.2|12502.4|12442.4|12517.2|12457.2|12487.4|12427.4|0
1599748200000|2020-09-10 14:30:00|12492.4|12432.4|12517.4|12457.4|12517.4|12457.4|12492.4|12432.4|0
1599748500000|2020-09-10 14:35:00|12512.4|12452.4|12599.9|12539.9|12604.9|12544.9|12512.4|12452.4|0
1599748800000|2020-09-10 14:40:00|12604.9|12544.9|12587.4|12527.4|12624.9|12564.9|12587.4|12527.4|0
1599749100000|2020-09-10 14:45:00|12587.8|12527.8|12592.4|12532.4|12594.9|12534.9|12587.8|12527.8|0
1599749400000|2020-09-10 14:50:00|12594.9|12534.9|12627.4|12567.4|12627.4|12567.4|12594.9|12534.9|0
1599749700000|2020-09-10 14:55:00|12627.8|12567.8|12577.4|12517.4|12639.9|12579.9|12577.4|12517.4|0
1599750000000|2020-09-10 15:00:00|12579.9|12519.9|12579.9|12519.9|12579.9|12519.9|12579.9|12519.9|0
1599750300000|2020-09-10 15:05:00|12562.4|12502.4|12547.4|12487.4|12562.4|12502.4|12542.4|12482.4|0
1599750600000|2020-09-10 15:10:00|12544.9|12484.9|12547.4|12487.4|12547.4|12487.4|12544.9|12484.9|0
1599751500000|2020-09-10 15:25:00|12546|12486|12546|12486|12546|12486|12546|12486|0
1599752700000|2020-09-10 15:45:00|12541|12481|12541|12481|12541|12481|12541|12481|0
1599753600000|2020-09-10 16:00:00|12543.5|12483.5|12548.5|12488.5|12551|12491|12541|12481|0
1599754500000|2020-09-10 16:15:00|12548.6|12488.6|12548.6|12488.6|12548.6|12488.6|12540.8|12480.8|0
1599754800000|2020-09-10 16:20:00|12548.7|12488.7|12556.1|12496.1|12558.6|12498.6|12548.7|12488.7|0
1599755100000|2020-09-10 16:25:00|12555.7|12495.7|12548.6|12488.6|12555.7|12495.7|12548.6|12488.6|0
1599755400000|2020-09-10 16:30:00|12549|12489|12568.6|12508.6|12573.6|12513.6|12549|12489|0
1599755700000|2020-09-10 16:35:00|12566.1|12506.1|12553.6|12493.6|12566.1|12506.1|12553.6|12493.6|0
1599756600000|2020-09-10 16:50:00|12553|12493|12543.6|12483.6|12553|12493|12541.1|12481.1|0
1599756900000|2020-09-10 16:55:00|12548.6|12488.6|12548.6|12488.6|12548.6|12488.6|12548.6|12488.6|0
1599757200000|2020-09-10 17:00:00|12548.7|12488.7|12563.6|12503.6|12563.6|12503.6|12548.7|12488.7|0
1599758100000|2020-09-10 17:15:00|12563.8|12503.8|12563.6|12503.6|12563.8|12503.8|12561.1|12501.1|0
1599758700000|2020-09-10 17:25:00|12564.2|12504.2|12538.6|12478.6|12564.2|12504.2|12538.6|12478.6|0
1599759000000|2020-09-10 17:30:00|12539.6|12479.6|12553.6|12493.6|12558.6|12498.6|12539.6|12479.6|0
1599760200000|2020-09-10 17:50:00|12526.1|12466.1|12508.6|12448.6|12526.1|12466.1|12508.6|12448.6|0
1599760500000|2020-09-10 17:55:00|12486.6|12426.6|12486.1|12426.1|12486.6|12426.6|12486.1|12426.1|0
1599760800000|2020-09-10 18:00:00|12485.8|12425.8|12498.3|12438.3|12498.3|12438.3|12485.8|12425.8|0
1599761400000|2020-09-10 18:10:00|12500.8|12440.8|12503.3|12443.3|12508.3|12448.3|12500.8|12440.8|0
1599761700000|2020-09-10 18:15:00|12505.8|12445.8|12503.3|12443.3|12505.8|12445.8|12503.3|12443.3|0
1599782400000|2020-09-11 00:00:00|12471.3|12411.3|12348.8|12288.8|12471.3|12411.3|12296.3|12236.3|0
1599782700000|2020-09-11 00:05:00|12351.3|12291.3|12356.3|12296.3|12368.8|12308.8|12336.3|12276.3|0
1599783000000|2020-09-11 00:10:00|12366.3|12306.3|12366.3|12306.3|12366.3|12306.3|12366.3|12306.3|0
1599783300000|2020-09-11 00:15:00|12371.3|12311.3|12391.3|12331.3|12396.3|12336.3|12371.3|12311.3|0
1599783600000|2020-09-11 00:20:00|12383.9|12323.9|12386.3|12326.3|12386.4|12326.4|12376.3|12316.3|0
1599783900000|2020-09-11 00:25:00|12386.2|12326.2|12411.3|12351.3|12411.3|12351.3|12386.2|12326.2|0
1599786300000|2020-09-11 01:05:00|12411.2|12351.2|12401.3|12341.3|12411.2|12351.2|12401.3|12341.3|0
1599786600000|2020-09-11 01:10:00|12396.3|12336.3|12326.3|12266.3|12396.3|12336.3|12316.3|12256.3|0
1599786900000|2020-09-11 01:15:00|12326.1|12266.1|12318.8|12258.8|12326.1|12266.1|12318.8|12258.8|0
1599787200000|2020-09-11 01:20:00|12318.6|12258.6|12318.8|12258.8|12318.8|12258.8|12313.8|12253.8|0
1599787500000|2020-09-11 01:25:00|12328.8|12268.8|12328.8|12268.8|12328.8|12268.8|12328.8|12268.8|0
1599789000000|2020-09-11 01:50:00|12318.8|12258.8|12318.8|12258.8|12318.8|12258.8|12318.8|12258.8|0
1599789300000|2020-09-11 01:55:00|12323.8|12263.8|12356.3|12296.3|12371.3|12311.3|12323.8|12263.8|0
1599831000000|2020-09-11 13:30:00|12361.5|12301.5|12449|12389|12469|12409|12309|12249|0
1599831300000|2020-09-11 13:35:00|12448.9|12388.9|12462.1|12402.1|12462.1|12402.1|12446.5|12386.5|0
1599831600000|2020-09-11 13:40:00|12462|12402|12459.6|12399.6|12469.6|12409.6|12457.1|12397.1|0
1599831900000|2020-09-11 13:45:00|12460|12400|12471.7|12411.7|12474.2|12414.2|12460|12400|0
1599832200000|2020-09-11 13:50:00|12471.8|12411.8|12469.6|12409.6|12474.2|12414.2|12469.6|12409.6|0
1599832500000|2020-09-11 13:55:00|12468.7|12408.7|12465.2|12405.2|12468.7|12408.7|12444.6|12384.6|1
1599832800000|2020-09-11 14:00:00|12465.6|12405.6|12461.2|12401.2|12465.6|12405.6|12461.2|12401.2|1
1599833700000|2020-09-11 14:15:00|12482.6|12422.6|12482.6|12422.6|12482.6|12422.6|12482.6|12422.6|0
1599834000000|2020-09-11 14:20:00|12482.5|12422.5|12487.4|12427.4|12487.4|12427.4|12482.5|12422.5|0
1599834300000|2020-09-11 14:25:00|12489.9|12429.9|12489.9|12429.9|12489.9|12429.9|12489.9|12429.9|0
1599834600000|2020-09-11 14:30:00|12494.9|12434.9|12489.9|12429.9|12494.9|12434.9|12489.9|12429.9|0
1599834900000|2020-09-11 14:35:00|12490.2|12430.2|12497.4|12437.4|12497.4|12437.4|12490.2|12430.2|0
1599835200000|2020-09-11 14:40:00|12494.9|12434.9|12494.7|12434.7|12499.7|12439.7|12494.7|12434.7|0
1599835500000|2020-09-11 14:45:00|12484.9|12424.9|12484.9|12424.9|12484.9|12424.9|12484.9|12424.9|0
1599835800000|2020-09-11 14:50:00|12489.8|12429.8|12487.4|12427.4|12489.8|12429.8|12487.4|12427.4|0
1599836100000|2020-09-11 14:55:00|12484.9|12424.9|12512.2|12452.2|12514.8|12454.8|12484.9|12424.9|1
1599836400000|2020-09-11 15:00:00|12517.1|12457.1|12517|12457|12517.1|12457.1|12517|12457|0
1599836700000|2020-09-11 15:05:00|12516.9|12456.9|12516.9|12456.9|12516.9|12456.9|12516.9|12456.9|0
1599837000000|2020-09-11 15:10:00|12517.6|12457.6|12517.5|12457.5|12517.6|12457.6|12517.5|12457.5|0
1599837600000|2020-09-11 15:20:00|12517.4|12457.4|12514.9|12454.9|12517.4|12457.4|12514.9|12454.9|0
1599837900000|2020-09-11 15:25:00|12514.8|12454.8|12519.7|12459.7|12519.7|12459.7|12514.8|12454.8|0
1599838200000|2020-09-11 15:30:00|12522.2|12462.2|12514|12454|12522.2|12462.2|12514|12454|0
1599838500000|2020-09-11 15:35:00|12516.4|12456.4|12514|12454|12516.4|12456.4|12514|12454|0
1599838800000|2020-09-11 15:40:00|12518.8|12458.8|12518.7|12458.7|12518.8|12458.8|12518.7|12458.7|0
1599839100000|2020-09-11 15:45:00|12520.5|12460.5|12510.6|12450.6|12529.3|12469.3|12498.3|12438.3|1
1599839400000|2020-09-11 15:50:00|12513.1|12453.1|12515.5|12455.5|12520.5|12460.5|12513.1|12453.1|0
1599839700000|2020-09-11 15:55:00|12515.4|12455.4|12508.1|12448.1|12515.4|12455.4|12508.1|12448.1|0
1599840000000|2020-09-11 16:00:00|12510.5|12450.5|12510.5|12450.5|12510.5|12450.5|12510.5|12450.5|0
1599840300000|2020-09-11 16:05:00|12496|12436|12496|12436|12496|12436|12496|12436|0
1599840600000|2020-09-11 16:10:00|12498.5|12438.5|12501|12441|12501|12441|12498.5|12438.5|0
1599840900000|2020-09-11 16:15:00|12498.5|12438.5|12501|12441|12501|12441|12498.5|12438.5|0
1599841200000|2020-09-11 16:20:00|12500.9|12440.9|12500.9|12440.9|12503.4|12443.4|12498.4|12438.4|0
1599841500000|2020-09-11 16:25:00|12501|12441|12485.9|12425.9|12503.4|12443.4|12483.4|12423.4|0
1599841800000|2020-09-11 16:30:00|12485.8|12425.8|12355.9|12295.9|12485.8|12425.8|12343.4|12283.4|0
1599842100000|2020-09-11 16:35:00|12356|12296|12350.9|12290.9|12358.4|12298.4|12325.9|12265.9|0
1599842400000|2020-09-11 16:40:00|12350.8|12290.8|12325.9|12265.9|12350.8|12290.8|12325.9|12265.9|0
1599842700000|2020-09-11 16:45:00|12320.9|12260.9|12310.9|12250.9|12320.9|12260.9|12298.4|12238.4|0
1599843000000|2020-09-11 16:50:00|12310.7|12250.7|12305.9|12245.9|12310.7|12250.7|12305.9|12245.9|0
1599843600000|2020-09-11 17:00:00|12305.8|12245.8|12305.8|12245.8|12315.8|12255.8|12300.8|12240.8|0
1599843900000|2020-09-11 17:05:00|12305.6|12245.6|12298.3|12238.3|12305.8|12245.8|12298.3|12238.3|0
1599844200000|2020-09-11 17:10:00|12300.8|12240.8|12298.3|12238.3|12305.8|12245.8|12298.3|12238.3|0
1599844500000|2020-09-11 17:15:00|12299.1|12239.1|12274.5|12214.5|12306.3|12246.3|12274.5|12214.5|0
1599844800000|2020-09-11 17:20:00|12239.9|12179.9|12203.6|12143.6|12239.9|12179.9|12151.5|12091.5|0
1599845100000|2020-09-11 17:25:00|12203.5|12143.5|12159.3|12099.3|12210.8|12150.8|12159|12099|0
1599845400000|2020-09-11 17:30:00|12169.2|12109.2|12208.4|12148.4|12208.4|12148.4|12169.2|12109.2|0
1599845700000|2020-09-11 17:35:00|12213.2|12153.2|12222.9|12162.9|12225.4|12165.4|12208.4|12148.4|0
1599846000000|2020-09-11 17:40:00|12222.8|12162.8|12225.3|12165.3|12225.3|12165.3|12217.8|12157.8|0
1599846300000|2020-09-11 17:45:00|12225.4|12165.4|12240.6|12180.6|12240.6|12180.6|12225.4|12165.4|0
1599846600000|2020-09-11 17:50:00|12238.1|12178.1|12221|12161|12238.1|12178.1|12216|12156|2
1599846900000|2020-09-11 17:55:00|12228.4|12168.4|12208.7|12148.7|12230.9|12170.9|12201.1|12141.1|2
1599847200000|2020-09-11 18:00:00|12211.1|12151.1|12170.7|12110.7|12211.1|12151.1|12148.2|12088.2|1
1599847500000|2020-09-11 18:05:00|12163.2|12103.2|12135.7|12075.7|12163.2|12103.2|12120.7|12060.7|0
1599847800000|2020-09-11 18:10:00|12135.4|12075.4|12168.2|12108.2|12178.2|12118.2|12120.7|12060.7|0
1599848100000|2020-09-11 18:15:00|12170.7|12110.7|12203.1|12143.1|12210.7|12150.7|12168.2|12108.2|0
1600041600000|2020-09-14 00:00:00|12180.1|12140.1|12152.7|12112.7|12180.2|12155.1|12152.6|12112.6|4
1600041900000|2020-09-14 00:05:00|12137.7|12117.7|12122.7|12082.7|12137.7|12117.7|12110.2|12082.7|8
1600042200000|2020-09-14 00:10:00|12110.2|12090.2|12110.2|12090.2|12110.2|12090.2|12110.2|12090.2|0
1600043100000|2020-09-14 00:25:00|12102.7|12082.7|12102.7|12082.7|12102.7|12082.7|12102.7|12082.7|0
1600043400000|2020-09-14 00:30:00|12100.2|12080.2|12100.2|12080.2|12100.2|12080.2|12097.7|12077.7|1
1600043700000|2020-09-14 00:35:00|12100.3|12080.3|12100.3|12080.3|12100.3|12080.3|12100.3|12080.3|0
1600044000000|2020-09-14 00:40:00|12097.8|12077.8|12097.8|12077.8|12097.8|12077.8|12097.8|12077.8|1
1600044300000|2020-09-14 00:45:00|12155.3|12095.3|12150.3|12090.3|12155.3|12095.3|12122.8|12075.3|2
1600044900000|2020-09-14 00:55:00|12145.3|12085.3|12150.3|12090.3|12150.3|12090.3|12127.8|12082.8|0
1600045200000|2020-09-14 01:00:00|12160.3|12110.3|12147.8|12107.8|12160.3|12110.3|12147.8|12087.8|2
1600045500000|2020-09-14 01:05:00|12145.3|12105.3|12150.3|12110.3|12150.3|12110.3|12145.3|12105.3|0
1600046700000|2020-09-14 01:25:00|12150.4|12110.4|12150.4|12110.4|12150.4|12110.4|12150.4|12110.4|0
1600047300000|2020-09-14 01:35:00|||||||||1
1600090200000|2020-09-14 13:30:00|12144.6|12104.6|12149.5|12129.5|12154.5|12129.5|12127.2|12104.6|10
1600090500000|2020-09-14 13:35:00|12149.4|12129.4|12204.4|12144.4|12204.4|12144.4|12149.4|12129.4|7
1600090800000|2020-09-14 13:40:00|12196.9|12156.9|12196.8|12156.8|12204.4|12156.9|12196.8|12144.3|1
1600091100000|2020-09-14 13:45:00|12196.9|12156.9|12199.4|12159.4|12199.4|12159.4|12196.9|12156.9|0
1600091400000|2020-09-14 13:50:00|12201.8|12181.8|12207|12167|12207|12184.3|12201.8|12164.4|1
1600091700000|2020-09-14 13:55:00|12229.5|12169.5|12229.5|12169.5|12229.5|12169.5|12229.5|12169.5|5
1600092000000|2020-09-14 14:00:00|12224.6|12164.6|12249.4|12209.4|12254.4|12209.4|12222|12164.6|7
1600092300000|2020-09-14 14:05:00|12246.9|12206.9|12244.5|12204.5|12249.4|12209.4|12244.5|12204.5|7
1600092900000|2020-09-14 14:15:00|12232|12212|12244.5|12224.5|12244.5|12224.5|12229.5|12204.5|1
1600093500000|2020-09-14 14:25:00|||||||||1
1600093800000|2020-09-14 14:30:00|12249.4|12229.4|12251.9|12231.9|12254.4|12234.4|12249.4|12229.4|2
1600094100000|2020-09-14 14:35:00|12249.4|12229.4|12232|12212|12249.4|12229.4|12232|12204.4|7
1600094400000|2020-09-14 14:40:00|12229.5|12209.5|12229.5|12209.5|12229.5|12209.5|12229.5|12209.5|1
1600094700000|2020-09-14 14:45:00|12232|12212|12244.4|12224.4|12244.4|12224.4|12224.6|12204.6|4
1600095000000|2020-09-14 14:50:00|12244.5|12224.5|12244.5|12224.5|12244.5|12224.5|12244.5|12224.5|0
1600095300000|2020-09-14 14:55:00|12244.6|12224.6|12244.6|12224.6|12244.6|12224.6|12244.6|12224.6|0
1600095600000|2020-09-14 15:00:00|12242.1|12222.1|12232.1|12212.1|12242.1|12222.1|12232.1|12212.1|2
1600096200000|2020-09-14 15:10:00|12214.7|12194.7|12214.6|12194.6|12217.2|12197.2|12214.6|12194.6|1
1600096500000|2020-09-14 15:15:00|12217.1|12197.1|12204.7|12184.7|12217.1|12197.1|12204.7|12184.7|1
1600097400000|2020-09-14 15:30:00|12197.3|12177.3|12194.7|12174.7|12197.3|12177.3|12194.7|12174.7|0
1600097700000|2020-09-14 15:35:00|12184.7|12164.7|12169.7|12149.7|12184.7|12164.7|12159.7|12139.7|9
1600098300000|2020-09-14 15:45:00|12167.2|12147.2|12169.7|12149.7|12169.7|12149.7|12157.3|12137.3|6
1600098600000|2020-09-14 15:50:00|12177.2|12157.2|12187.2|12167.2|12187.2|12167.2|12177.2|12144.7|8
1600098900000|2020-09-14 15:55:00|12187.4|12167.4|12169.8|12149.8|12192.2|12167.4|12162.3|12142.3|13
1600099200000|2020-09-14 16:00:00|12162.4|12142.4|12172.2|12152.2|12199.5|12152.2|12152.3|12132.3|5
1600099800000|2020-09-14 16:10:00|||||||||1
1600100100000|2020-09-14 16:15:00|12172.3|12152.3|12172.3|12152.3|12172.3|12152.3|12172.3|12152.3|0
1600100400000|2020-09-14 16:20:00|12179.8|12159.8|12174.9|12154.9|12184.7|12164.7|12174.9|12154.9|4
1600100700000|2020-09-14 16:25:00|||||||||2
1600101000000|2020-09-14 16:30:00|12174.8|12154.8|12174.8|12154.8|12174.8|12154.8|12174.8|12154.8|0
1600101600000|2020-09-14 16:40:00|12169.9|12149.9|12159.6|12139.6|12169.9|12149.9|12151.9|12131.9|12
1600102200000|2020-09-14 16:50:00|12154.7|12134.7|12112.3|12092.3|12154.7|12134.7|12109.9|12089.8|36
1600102800000|2020-09-14 17:00:00|12107.3|12087.3|12099.7|12079.7|12117.1|12087.3|12089.8|12069.8|26
1600103100000|2020-09-14 17:05:00|12099.6|12079.6|12094.7|12074.7|12099.6|12079.6|12094.6|12074.6|2
1600103400000|2020-09-14 17:10:00|12112|12092|12112.3|12092.3|12114.8|12092.3|12112|12074.7|1
1600103700000|2020-09-14 17:15:00|12094.7|12074.7|12092.3|12072.3|12094.7|12074.7|12092.3|12072.3|4
1600104300000|2020-09-14 17:25:00|12109.7|12089.7|12114.7|12094.7|12122.2|12102.2|12109.7|12089.7|4
1600104600000|2020-09-14 17:30:00|12109.8|12089.8|12109.8|12089.8|12109.8|12089.8|12109.8|12089.8|0
1600104900000|2020-09-14 17:35:00|12107.3|12087.3|12107.3|12087.3|12107.3|12087.3|12107.3|12087.3|0
1600105500000|2020-09-14 17:45:00|12107.4|12087.4|12107.4|12087.4|12107.4|12087.4|12107.4|12087.4|0
1600106100000|2020-09-14 17:55:00|12104.9|12084.9|12109.8|12089.8|12114.8|12094.8|12104.9|12084.9|1
1600106400000|2020-09-14 18:00:00|12089.9|12069.9|12099.9|12079.9|12109.9|12089.9|12089.9|12069.9|15
1600106700000|2020-09-14 18:05:00|12090.1|12070.1|12089.8|12069.8|12090.1|12070.1|12079.9|12059.9|29
1600107000000|2020-09-14 18:10:00|12084.9|12064.9|12092.3|12072.3|12104.9|12084.9|12082.5|12062.5|10
1600107300000|2020-09-14 18:15:00|12094.8|12074.8|12092.4|12052.4|12094.8|12074.8|12092.3|12052.4|16
1600128000000|2020-09-15 00:00:00|12158.2|12098.2|12178|12118|12178|12118|12133.2|12088.1|4
1600128300000|2020-09-15 00:05:00|12185.5|12125.5|12185.5|12125.5|12185.5|12125.5|12185.5|12125.5|0
1600128900000|2020-09-15 00:15:00|12186|12126|12200.5|12160.5|12217.9|12165.5|12186|12126|0
1600129200000|2020-09-15 00:20:00|12193.1|12153.1|12193.1|12153.1|12193.1|12153.1|12193.1|12153.1|2
1600131000000|2020-09-15 00:50:00|12193.2|12153.2|12193.2|12153.2|12193.2|12153.2|12193.2|12153.2|0
1600134000000|2020-09-15 01:40:00|12193.3|12153.3|12193.3|12153.3|12193.3|12153.3|12193.3|12153.3|0
1600134300000|2020-09-15 01:45:00|||||||||2
1600176600000|2020-09-15 13:30:00|12152.5|12132.5|12189.8|12169.8|12197.1|12177.1|12147.6|12119.6|17
1600176900000|2020-09-15 13:35:00|12194.8|12154.8|12184.8|12164.8|12194.8|12167.3|12184.8|12154.8|1
1600177200000|2020-09-15 13:40:00|12180|12160|12164.9|12144.9|12180|12160|12164.9|12144.9|2
1600177500000|2020-09-15 13:45:00|12160|12140|12160.2|12120.2|12160.2|12140|12142.7|12115.2|8
1600178100000|2020-09-15 13:55:00|12142.7|12122.7|12147.7|12127.7|12160.1|12127.7|12142.7|12120|1
1600178400000|2020-09-15 14:00:00|12147.6|12127.6|12145.2|12125.2|12147.6|12127.6|12145.2|12125.2|0
1600178700000|2020-09-15 14:05:00|12142.7|12122.7|12122.7|12102.7|12142.7|12122.7|12117.7|12097.7|10
1600179000000|2020-09-15 14:10:00|12149.9|12109.9|12145.2|12125.2|12152.6|12132.3|12142.6|12109.9|4
1600179300000|2020-09-15 14:15:00|12142.8|12122.8|12132.8|12112.8|12142.8|12122.8|12132.8|12112.8|0
1600179600000|2020-09-15 14:20:00|12135.2|12115.2|12135.2|12115.2|12140.1|12120.1|12135.2|12115.2|1
1600179900000|2020-09-15 14:25:00|12132.7|12112.7|12132.7|12112.7|12132.7|12112.7|12132.7|12112.7|0
1600180200000|2020-09-15 14:30:00|12127.7|12107.7|12130.2|12110.2|12130.2|12110.2|12127.7|12107.7|3
1600180800000|2020-09-15 14:40:00|12132.6|12112.6|12132.6|12112.6|12132.6|12112.6|12132.6|12112.6|1
1600181100000|2020-09-15 14:45:00|12132.7|12112.7|12132.7|12112.7|12132.7|12112.7|12132.7|12112.7|1
1600181700000|2020-09-15 14:55:00|12130.3|12110.3|12150.1|12110.1|12150.1|12117.6|12127.8|12107.8|2
1600182000000|2020-09-15 15:00:00|12144.9|12124.9|12147.5|12127.5|12147.5|12127.5|12144.9|12124.9|0
1600182300000|2020-09-15 15:05:00|12145.1|12125.1|12145.1|12125.1|12145.1|12125.1|12145.1|12125.1|0
1600182600000|2020-09-15 15:10:00|12147.5|12127.5|12147.5|12127.5|12147.5|12127.5|12147.5|12127.5|1
1600182900000|2020-09-15 15:15:00|12135.4|12115.4|12135.3|12115.3|12150.2|12122.7|12135.3|12110.2|3
1600183500000|2020-09-15 15:25:00|12132.8|12112.8|12152.8|12132.8|12152.8|12132.8|12130.4|12110.4|4
1600183800000|2020-09-15 15:30:00|12150.3|12130.3|12150.3|12130.3|12150.4|12130.4|12147.9|12127.9|6
1600184100000|2020-09-15 15:35:00|12165.1|12145.1|12157.9|12137.9|12179.7|12159.7|12157.9|12137.6|17
1600184700000|2020-09-15 15:45:00|||||||||1
1600185300000|2020-09-15 15:55:00|12157.8|12137.8|12147.9|12127.9|12157.8|12137.8|12147.9|12127.9|45
1600185600000|2020-09-15 16:00:00|12165.2|12145.2|12167.6|12147.6|12167.6|12147.6|12165.2|12145.2|15
1600186200000|2020-09-15 16:10:00|12167.7|12147.7|12170.1|12150.1|12170.1|12150.1|12167.7|12147.7|0
1600187100000|2020-09-15 16:25:00|||||||||1
1600187700000|2020-09-15 16:35:00|12172.6|12152.6|12177.6|12157.6|12177.6|12157.6|12172.6|12152.6|0
1600188000000|2020-09-15 16:40:00|12172.7|12152.7|12167.6|12147.6|12172.7|12152.7|12167.4|12147.4|3
1600188300000|2020-09-15 16:45:00|12170.1|12150.1|12130.8|12110.8|12170.1|12150.1|12130.8|12110.8|9
1600188600000|2020-09-15 16:50:00|12143.3|12123.3|12130.8|12110.8|12163.2|12123.3|12130.8|12110.8|41
1600188900000|2020-09-15 16:55:00|12133.3|12113.3|12160.7|12120.7|12175|12135.5|12130.8|12110.8|15
1600189200000|2020-09-15 17:00:00|||||||||3
1600189500000|2020-09-15 17:05:00|12163.1|12123.1|12157.8|12137.8|12163.1|12137.8|12155.3|12123.1|3
1600189800000|2020-09-15 17:10:00|12148.1|12128.1|12133.3|12113.3|12148.1|12128.1|12128.3|12108.3|2
1600190100000|2020-09-15 17:15:00|12135.7|12115.7|12158.4|12118.4|12165.3|12125.3|12135.7|12115.7|0
1600190400000|2020-09-15 17:20:00|||||||||2
1600190700000|2020-09-15 17:25:00|12138.7|12118.7|12158.3|12118.3|12158.3|12118.7|12133.4|12113.4|5
1600191000000|2020-09-15 17:30:00|12133.4|12113.4|12160.8|12120.8|12160.8|12120.8|12128.4|12108.4|13
1600191300000|2020-09-15 17:35:00|12138.7|12118.7|12153.1|12133.1|12160.7|12133.1|12138.3|12118.3|5
1600191600000|2020-09-15 17:40:00|12143.4|12123.4|12155.6|12135.6|12160.9|12135.6|12140.9|12120.8|27
1600191900000|2020-09-15 17:45:00|12150.7|12130.7|12148.3|12128.3|12150.7|12130.7|12148.3|12128.3|0
1600192200000|2020-09-15 17:50:00|12150.7|12130.7|12148.3|12128.3|12150.7|12130.7|12143.3|12123.3|9
1600192500000|2020-09-15 17:55:00|12143.5|12123.5|12158.1|12138.1|12175.4|12143.3|12143.3|12123.3|1
1600192800000|2020-09-15 18:00:00|12150.8|12130.8|12160.4|12140.4|12160.4|12140.4|12143.3|12123.3|7
1600193100000|2020-09-15 18:05:00|12158|12138|12155.3|12135.3|12158|12138|12145.4|12125.4|13
1600193400000|2020-09-15 18:10:00|12155.8|12135.8|12158|12138|12158|12138|12155.8|12135.8|1
1600193700000|2020-09-15 18:15:00|||||||||1
1600215000000|2020-09-16 00:10:00|12171.2|12131.2|12168.7|12128.7|12171.2|12131.2|12168.7|12128.7|0
1600215300000|2020-09-16 00:15:00|12168.8|12128.8|12168.8|12128.8|12168.8|12128.8|12168.8|12128.8|0
1600217700000|2020-09-16 00:55:00|12171.3|12131.3|12171.3|12131.3|12171.3|12131.3|12171.3|12131.3|0
1600218300000|2020-09-16 01:05:00|12171.4|12131.4|12171.4|12131.4|12171.4|12131.4|12171.4|12131.4|0
1600219200000|2020-09-16 01:20:00|12168.9|12128.9|12166.4|12126.4|12168.9|12128.9|12166.4|12126.4|0
1600221000000|2020-09-16 01:50:00|12166.5|12126.5|12166.5|12126.5|12166.5|12126.5|12166.5|12126.5|0
1600263000000|2020-09-16 13:30:00|12160.5|12140.5|12155.3|12135.3|12172.5|12140.5|12150.4|12122.8|7
1600263300000|2020-09-16 13:35:00|12162.9|12122.9|12162.9|12122.9|12162.9|12122.9|12162.9|12122.9|1
1600263600000|2020-09-16 13:40:00|12163|12123|12150.6|12130.6|12163|12130.6|12150.6|12123|3
1600263900000|2020-09-16 13:45:00|12148.1|12128.1|12153|12133|12155.5|12135.5|12148.1|12128.1|1
1600264200000|2020-09-16 13:50:00|12150.6|12130.6|12150.5|12130.5|12150.6|12130.6|12150.5|12130.5|0
1600264500000|2020-09-16 13:55:00|12148.1|12128.1|12142.8|12122.8|12148.1|12128.1|12140.4|12120.4|19
1600264800000|2020-09-16 14:00:00|12143|12123|12143|12123|12143|12123|12143|12123|0
1600265100000|2020-09-16 14:05:00|12140.6|12120.6|12140.6|12120.6|12140.6|12120.6|12140.6|12120.6|0
1600265400000|2020-09-16 14:10:00|12143.1|12123.1|12143.1|12123.1|12143.1|12123.1|12143.1|12123.1|4
1600265700000|2020-09-16 14:15:00|12169.9|12129.9|12155.1|12135.1|12169.9|12139.9|12155.1|12129.9|0
1600266300000|2020-09-16 14:25:00|12157.5|12137.5|12158.2|12138.2|12158.2|12138.2|12157.5|12137.5|0
1600266600000|2020-09-16 14:30:00|12160.6|12140.6|12160.6|12140.6|12160.6|12140.6|12160.6|12140.6|1
1600266900000|2020-09-16 14:35:00|12155.8|12135.8|12163.4|12143.4|12168.2|12148.2|12153.3|12133.3|4
1600267200000|2020-09-16 14:40:00|12163.2|12143.2|12170.4|12150.4|12170.4|12150.4|12163.2|12143.2|2
1600267500000|2020-09-16 14:45:00|12165.6|12145.6|12163.2|12143.2|12165.6|12145.6|12163.2|12143.2|0
1600267800000|2020-09-16 14:50:00|12158.4|12138.4|12160.8|12140.8|12163.2|12143.2|12158.4|12138.4|1
1600268100000|2020-09-16 14:55:00|||||||||1
1600268700000|2020-09-16 15:05:00|12160.9|12140.9|12163|12143|12163.4|12143.4|12160.9|12140.9|0
1600269600000|2020-09-16 15:20:00|12160.7|12140.7|12160.7|12140.7|12160.7|12140.7|12160.7|12140.7|0
1600270200000|2020-09-16 15:30:00|12163.1|12143.1|12163.1|12143.1|12163.1|12143.1|12163.1|12143.1|0
1600271100000|2020-09-16 15:45:00|||||||||2
1600272600000|2020-09-16 16:10:00|12163.2|12143.2|12163.2|12143.2|12163.2|12143.2|12163.2|12143.2|0
1600272900000|2020-09-16 16:15:00|12160.8|12140.8|12160.8|12140.8|12160.8|12140.8|12160.8|12140.8|1
1600273200000|2020-09-16 16:20:00|12167.9|12147.9|12163.5|12143.5|12180.7|12160.7|12163.5|12143.5|20
1600273800000|2020-09-16 16:30:00|||||||||1
1600274100000|2020-09-16 16:35:00|12173.1|12153.1|12175.8|12155.8|12175.8|12155.8|12173.1|12153.1|8
1600275000000|2020-09-16 16:50:00|12175.9|12155.9|12190.5|12170.5|12190.5|12170.5|12175.9|12155.9|7
1600275300000|2020-09-16 16:55:00|||||||||1
1600275600000|2020-09-16 17:00:00|12188.1|12168.1|12188.1|12168.1|12188.1|12168.1|12188.1|12168.1|2
1600275900000|2020-09-16 17:05:00|12188.2|12168.2|12188.2|12168.2|12188.2|12168.2|12188.2|12168.2|0
1600276500000|2020-09-16 17:15:00|||||||||1
1600276800000|2020-09-16 17:20:00|12181|12161|12181|12161|12181|12161|12181|12161|5
1600277400000|2020-09-16 17:30:00|12181.1|12161.1|12183.6|12163.6|12183.6|12163.6|12181.1|12161.1|0
1600277700000|2020-09-16 17:35:00|12173.8|12153.8|12176.3|12156.3|12176.3|12156.3|12173.8|12153.8|21
1600278000000|2020-09-16 17:40:00|12173.9|12153.9|12173.9|12153.9|12173.9|12153.9|12173.9|12153.9|3
1600278300000|2020-09-16 17:45:00|12178.7|12158.7|12183.9|12163.9|12183.9|12163.9|12178.7|12158.7|1
1600278600000|2020-09-16 17:50:00|12186.4|12166.4|12186.4|12166.4|12186.4|12166.4|12186.4|12166.4|0
1600278900000|2020-09-16 17:55:00|12186.5|12166.5|12186.5|12166.5|12186.5|12166.5|12186.5|12166.5|0
1600279200000|2020-09-16 18:00:00|12186.6|12166.6|12186.6|12166.6|12186.6|12166.6|12186.6|12166.6|0
1600279500000|2020-09-16 18:05:00|12184.2|12164.2|12174.3|12154.3|12184.2|12164.2|12174.3|12154.3|5
1600279800000|2020-09-16 18:10:00|12171.8|12151.8|12184.1|12164.1|12184.1|12164.1|12171.8|12151.8|3
1600280100000|2020-09-16 18:15:00|12179.3|12159.3|12172.2|12152.2|12179.4|12159.4|12172.2|12152.2|12
1600300800000|2020-09-17 00:00:00|12186.8|12166.8|12184.3|12124.3|12186.8|12166.8|12169.3|12124|3
1600302600000|2020-09-17 00:30:00|12184.4|12124.4|12184.5|12124.5|12184.5|12124.5|12184.4|12124.4|0
1600302900000|2020-09-17 00:35:00|12186.8|12126.8|12187|12127|12187|12127|12186.8|12126.8|0
1600305600000|2020-09-17 01:20:00|12187.1|12127.1|12184.6|12124.6|12187.1|12127.1|12184.6|12124.6|0
1600349400000|2020-09-17 13:30:00|12161.1|12141.1|12168.2|12148.2|12178.2|12148.2|12153.2|12128.5|11
1600349700000|2020-09-17 13:35:00|12161.1|12141.1|12173.5|12153.5|12185.4|12155.8|12155.8|12135.8|4
1600350000000|2020-09-17 13:40:00|12188.2|12148.2|12175.8|12155.8|12188.2|12155.8|12175.8|12148.2|0
1600350300000|2020-09-17 13:45:00|12175.9|12155.9|12161.3|12141.3|12175.9|12155.9|12161.2|12141.2|1
1600350600000|2020-09-17 13:50:00|12166.5|12146.5|12166.3|12146.3|12166.5|12146.5|12166.3|12146.3|0
1600350900000|2020-09-17 13:55:00|12166.2|12146.2|12178.1|12158.1|12190.4|12158.1|12166.2|12146.2|0
1600351200000|2020-09-17 14:00:00|12177.9|12157.9|12177.9|12157.9|12177.9|12157.9|12177.9|12157.9|0
1600351800000|2020-09-17 14:10:00|12175.6|12155.6|12180.6|12160.6|12180.6|12160.6|12175.6|12155.6|0
1600352100000|2020-09-17 14:15:00|12181.4|12161.4|12181.4|12161.4|12181.4|12161.4|12181.4|12161.4|1
1600352400000|2020-09-17 14:20:00|12183.7|12163.7|12186.2|12166.2|12208|12188|12183.7|12163.7|26
1600352700000|2020-09-17 14:25:00|12183.9|12163.9|12183.6|12163.6|12183.9|12163.9|12183.6|12163.6|2
1600353000000|2020-09-17 14:30:00|||||||||1
1600353300000|2020-09-17 14:35:00|12186|12166|12183.6|12163.6|12186|12166|12183.6|12163.6|0
1600353600000|2020-09-17 14:40:00|12186|12166|12200.7|12180.7|12200.7|12180.7|12186|12166|4
1600353900000|2020-09-17 14:45:00|12198.3|12178.3|12213|12193|12217.9|12197.9|12198.3|12178.3|14
1600354200000|2020-09-17 14:50:00|12212.9|12192.9|12215.2|12195.2|12215.2|12195.2|12212.9|12192.9|1
1600354800000|2020-09-17 15:00:00|12215.7|12195.7|12215.7|12195.7|12215.7|12195.7|12215.7|12195.7|0
1600355100000|2020-09-17 15:05:00|12220.4|12200.4|12222.8|12202.8|12222.8|12202.8|12220.4|12200.4|7
1600356600000|2020-09-17 15:30:00|12225.3|12205.3|12225.5|12205.5|12227.8|12207.8|12225.3|12205.3|1
1600356900000|2020-09-17 15:35:00|12227.8|12207.8|12227.8|12207.8|12227.8|12207.8|12227.8|12207.8|0
1600357200000|2020-09-17 15:40:00|12243.6|12223.6|12243.4|12223.4|12243.6|12223.6|12243.3|12223.3|2
1600357500000|2020-09-17 15:45:00|12236.4|12216.4|12265.9|12245.9|12265.9|12245.9|12236.4|12216.4|6
1600357800000|2020-09-17 15:50:00|12268.3|12248.3|12251.3|12231.3|12268.3|12248.3|12251.3|12231.3|1
1600358700000|2020-09-17 16:05:00|12251.6|12231.6|12275.4|12255.4|12275.4|12255.4|12251.6|12223.9|2
1600359000000|2020-09-17 16:10:00|12268.3|12248.3|12276|12256|12278.3|12258.3|12268.3|12248.3|1
1600359300000|2020-09-17 16:15:00|12273.7|12253.7|12266.3|12246.3|12273.7|12253.7|12266.3|12246.3|0
1600359600000|2020-09-17 16:20:00|12271|12251|12275.9|12255.9|12275.9|12255.9|12271|12251|0
1600359900000|2020-09-17 16:25:00|12283.1|12263.1|12313.4|12293.4|12315.9|12295.9|12283.1|12263.1|9
1600360200000|2020-09-17 16:30:00|12311|12291|12298.9|12278.9|12311|12291|12298.8|12278.8|4
1600360500000|2020-09-17 16:35:00|12298.7|12278.7|12304|12264|12304|12278.7|12298.7|12264|3
1600360800000|2020-09-17 16:40:00|12296.4|12276.4|12298.6|12278.6|12298.7|12278.7|12296.4|12276.4|3
1600361100000|2020-09-17 16:45:00|12300.9|12280.9|12305.9|12285.9|12305.9|12285.9|12300.9|12280.9|0
1600362300000|2020-09-17 17:05:00|12306|12286|12301.3|12281.3|12306|12286|12301.3|12281.3|1
1600362600000|2020-09-17 17:10:00|12298.9|12278.9|12294.1|12274.1|12298.9|12278.9|12294.1|12274.1|3
1600362900000|2020-09-17 17:15:00|12279.4|12259.4|12293.9|12253.9|12293.9|12259.4|12272.2|12252.2|7
1600363200000|2020-09-17 17:20:00|12291|12271|12291.9|12271.9|12299|12271.9|12290.8|12259|2
1600363500000|2020-09-17 17:25:00|12294.3|12274.3|12286.8|12266.8|12294.3|12274.3|12286.8|12266.8|0
1600363800000|2020-09-17 17:30:00|12289.6|12269.6|12286.8|12266.8|12309.1|12283.8|12286.8|12266.8|3
1600364100000|2020-09-17 17:35:00|12309.3|12269.3|12282.1|12262.1|12309.3|12269.3|12279.6|12259.6|10
1600364400000|2020-09-17 17:40:00|12283.2|12263.2|12294.5|12274.5|12294.5|12274.5|12283.2|12263.2|1
1600364700000|2020-09-17 17:45:00|12294.3|12274.3|12299|12279|12299|12279|12294.3|12274.3|1
1600365300000|2020-09-17 17:55:00|12301.7|12281.7|12304|12284|12304|12284|12301.7|12281.7|0
1600365600000|2020-09-17 18:00:00|12299.3|12279.3|12299.4|12279.4|12299.4|12279.4|12299.3|12279.3|0
1600365900000|2020-09-17 18:05:00|12297|12277|12297|12277|12297|12277|12297|12277|0
1600366200000|2020-09-17 18:10:00|12299.4|12279.4|12290.2|12250.2|12299.4|12279.4|12287.4|12250.2|7
1600366500000|2020-09-17 18:15:00|12292.7|12252.7|12284.9|12264.9|12292.7|12264.9|12284.9|12250.2|1
1600387200000|2020-09-18 00:00:00|12253|12193|12260.3|12220.3|12260.3|12220.3|12250.3|12193|0
1600387500000|2020-09-18 00:05:00|12265.3|12225.3|12265.3|12225.3|12265.3|12225.3|12265.3|12225.3|0
1600387800000|2020-09-18 00:10:00|12277|12237|12278.2|12238.2|12278.2|12238.2|12277|12237|0
1600389000000|2020-09-18 00:30:00|12280.5|12240.5|12280.7|12240.7|12280.7|12240.7|12280.5|12240.5|0
1600389600000|2020-09-18 00:40:00|12285.4|12245.4|12285.7|12245.7|12285.7|12245.7|12285.4|12245.4|0
1600390200000|2020-09-18 00:50:00|12285.8|12245.8|12285.8|12245.8|12285.8|12245.8|12285.8|12245.8|0
1600391700000|2020-09-18 01:15:00|12280.8|12240.8|12280.8|12240.8|12280.8|12240.8|12280.8|12240.8|0
1600392600000|2020-09-18 01:30:00||12260.8||12240.8||12260.8||12240.8|0
1600392900000|2020-09-18 01:35:00|12280.9|12240.9|12280.9|12240.9|12280.9|12240.9|12280.9|12240.9|0
1600393800000|2020-09-18 01:50:00|12283.2|12243.2|12283.2|12243.2|12283.2|12243.2|12283.2|12243.2|0
1600435800000|2020-09-18 13:30:00|12279.8|12259.8|12292.3|12272.3|12297.7|12274.8|12249.6|12214.4|18
1600436100000|2020-09-18 13:35:00|12294.8|12274.8|12357.7|12317.7|12369.8|12339.8|12289.8|12257.3|21
1600436400000|2020-09-18 13:40:00|12360|12320|12361.5|12301.5|12367.1|12327.1|12351.1|12291.1|3
1600436700000|2020-09-18 13:45:00|12363.8|12303.8|12358.7|12338.7|12363.8|12338.7|12356.1|12303.8|4
1600437000000|2020-09-18 13:50:00|12361|12341|12401|12361|12402.3|12362.3|12361|12336|6
1600437300000|2020-09-18 13:55:00|12511|12451|12463.3|12403.3|12511|12456|12401.6|12341.6|15
1600437600000|2020-09-18 14:00:00|12458.9|12398.9|12431|12371|12458.9|12398.9|12423.9|12363.9|0
1600437900000|2020-09-18 14:05:00|12423.3|12383.3|12425.4|12365.4|12428.7|12383.3|12399.1|12358.7|2
1600438200000|2020-09-18 14:10:00|12418.9|12358.9|12421.2|12361.2|12421.2|12361.2|12418.9|12358.9|2
1600438800000|2020-09-18 14:20:00|12418.3|12358.3|12408.7|12368.7|12418.3|12373.7|12393.7|12358.3|2
1600439100000|2020-09-18 14:25:00|12406.2|12366.2|12386|12366|12409.3|12366.2|12361.8|12301.8|13
1600439400000|2020-09-18 14:30:00|12389.3|12369.3|12470.3|12410.3|12488.2|12428.2|12389.3|12369.3|21
1600439700000|2020-09-18 14:35:00|12458|12418|12459|12439|12465.9|12439.1|12450.9|12410.9|3
1600440000000|2020-09-18 14:40:00|12459.7|12439.7|12473.6|12453.6|12473.6|12453.6|12459.7|12439.7|2
1600440300000|2020-09-18 14:45:00|12475.9|12435.9|12478.6|12438.6|12478.6|12438.6|12475.9|12435.9|1
1600440600000|2020-09-18 14:50:00|12480.9|12440.9|12472.6|12452.6|12480.9|12453.2|12472.6|12440.9|0
1600440900000|2020-09-18 14:55:00|12480.1|12420.1|12450.5|12410.5|12480.1|12420.1|12423.2|12403.2|14
1600441200000|2020-09-18 15:00:00|12455.1|12415.1|12482.4|12442.4|12482.4|12442.4|12455.1|12415.1|3
1600441500000|2020-09-18 15:05:00|12482.5|12442.5|12480.7|12440.7|12485|12463.2|12467.5|12427.5|2
1600441800000|2020-09-18 15:10:00|12478.4|12438.4|12488.2|12448.2|12488.2|12448.2|12478.2|12438.2|2
1600442100000|2020-09-18 15:15:00|12488.3|12448.3|12493.3|12473.3|12505.2|12478.1|12488.3|12438.3|5
1600442400000|2020-09-18 15:20:00|12490.8|12470.8|12492.9|12472.9|12493.3|12473.3|12458.3|12418.3|8
1600442700000|2020-09-18 15:25:00|12495.2|12475.2|12495.4|12455.4|12495.8|12475.8|12469.4|12439.4|28
1600443000000|2020-09-18 15:30:00|12487.7|12447.7|12495.4|12475.4|12497.9|12475.4|12487.7|12447.7|3
1600443300000|2020-09-18 15:35:00|12493.1|12473.1|12505.2|12485.2|12505.2|12485.2|12493.1|12473.1|1
1600443600000|2020-09-18 15:40:00|12509.8|12489.8|12509.8|12489.8|12509.8|12489.8|12509.8|12489.8|1
1600443900000|2020-09-18 15:45:00|12507.5|12487.5|12507.5|12487.5|12507.5|12487.5|12507.5|12487.5|0
1600444200000|2020-09-18 15:50:00|12509.8|12489.8|12509.8|12489.8|12509.8|12489.8|12509.8|12489.8|4
1600444500000|2020-09-18 15:55:00|12509.9|12489.9|12509.9|12489.9|12509.9|12489.9|12509.9|12489.9|1
1600444800000|2020-09-18 16:00:00|12507.6|12487.6|12507.6|12487.6|12507.6|12487.6|12507.6|12487.6|0
1600445100000|2020-09-18 16:05:00|12495.7|12435.7|12486.1|12446.1|12505.7|12446.1|12486|12435.7|3
1600445400000|2020-09-18 16:10:00|12483.7|12443.7|12463.4|12443.4|12483.8|12444.5|12463.4|12443.4|0
1600445700000|2020-09-18 16:15:00|12463.2|12443.2|12461.3|12421.3|12463.2|12443.2|12461.3|12421.3|1
1600446000000|2020-09-18 16:20:00|12455.9|12435.9|12493.2|12473.2|12512.7|12473.2|12455.9|12435.9|7
1600446300000|2020-09-18 16:25:00|12497.8|12477.8|12517.8|12497.8|12517.8|12497.8|12493.2|12473.2|12
1600446600000|2020-09-18 16:30:00|12518.2|12498.2|12540.5|12520.5|12540.5|12520.5|12500.7|12440.7|12
1600446900000|2020-09-18 16:35:00|12539.7|12519.7|12528.2|12508.2|12539.7|12519.7|12525.9|12505.9|3
1600447200000|2020-09-18 16:40:00|12525.9|12505.9|12523.4|12503.4|12525.9|12505.9|12523.4|12503.4|0
1600447800000|2020-09-18 16:50:00|12520.9|12500.9|12520.9|12500.9|12520.9|12500.9|12520.9|12500.9|1
1600448100000|2020-09-18 16:55:00|12523.3|12503.3|12516.3|12496.3|12530.4|12510.4|12513.8|12493.8|4
1600448400000|2020-09-18 17:00:00|12516.4|12496.4|12514.1|12494.1|12516.4|12496.4|12514.1|12494.1|0
1600448700000|2020-09-18 17:05:00|12516.4|12496.4|12516.4|12496.4|12518.7|12498.7|12516.4|12496.4|2
1600449300000|2020-09-18 17:15:00|12514.1|12494.1|12514.1|12494.1|12514.1|12494.1|12514.1|12494.1|1
1600450200000|2020-09-18 17:30:00|12518.7|12498.7|12518.7|12498.7|12518.7|12498.7|12518.7|12498.7|1
1600450500000|2020-09-18 17:35:00|12516.4|12496.4|12518.9|12498.9|12518.9|12498.9|12513.9|12493.9|2
1600451100000|2020-09-18 17:45:00|12516.6|12496.6|12518.8|12498.8|12518.8|12498.8|12516.6|12496.6|1
1600451700000|2020-09-18 17:55:00|12521.1|12501.1|12523.4|12503.4|12523.4|12503.4|12521.1|12501.1|0
1600452300000|2020-09-18 18:05:00|12523.6|12503.6|12523.6|12503.6|12523.6|12503.6|12523.6|12503.6|1
1600452600000|2020-09-18 18:10:00|12530.7|12510.7|12537.6|12517.6|12537.6|12517.6|12530.7|12510.7|11
1600452900000|2020-09-18 18:15:00|12539.9|12519.9|12563.6|12543.6|12570.5|12550.5|12539.9|12519.9|16
1600646400000|2020-09-21 00:00:00|12510.5|12450.5|12575.5|12515.5|12584.7|12550.7|12510.5|12450.5|20
1600646700000|2020-09-21 00:05:00|12567.7|12527.7|12584.1|12524.1|12586.6|12566.6|12567.7|12524.1|5
1600647000000|2020-09-21 00:10:00|12571.9|12531.9|12575.9|12515.9|12577.8|12534.4|12567.8|12515.9|0
1600648200000|2020-09-21 00:30:00|12568.1|12528.1|12568.1|12528.1|12568.1|12528.1|12568.1|12528.1|0
1600648500000|2020-09-21 00:35:00|12570.3|12530.3|12572.2|12552.2|12575.9|12552.2|12567.2|12515.9|0
1600649400000|2020-09-21 00:50:00|12572.3|12552.3|12572.3|12552.3|12572.3|12552.3|12572.3|12552.3|0
1600649700000|2020-09-21 00:55:00|12574.5|12554.5|12579.2|12559.2|12586.7|12566.7|12572.3|12552.3|5
1600650300000|2020-09-21 01:05:00|12585.8|12565.8|12579.2|12559.2|12586.7|12566.7|12579.2|12559.2|0
1600650600000|2020-09-21 01:10:00|12577|12557|12577|12557|12577|12557|12577|12557|0
1600650900000|2020-09-21 01:15:00|12574.8|12554.8|12574.8|12554.8|12574.8|12554.8|12574.8|12554.8|0
1600651200000|2020-09-21 01:20:00|12579.2|12559.2|12579.2|12559.2|12579.2|12559.2|12579.2|12559.2|1
1600652100000|2020-09-21 01:35:00|12579.3|12559.3|12579.3|12559.3|12579.3|12559.3|12579.3|12559.3|0
1600653000000|2020-09-21 01:50:00|12581.5|12561.5|12584.3|12564.3|12584.3|12564.3|12581.5|12561.5|1
1600653300000|2020-09-21 01:55:00|12586.5|12566.5|12593.7|12573.7|12593.7|12573.7|12586.5|12566.5|6
1600695000000|2020-09-21 13:30:00|12582.5|12562.5|12565.6|12545.6|12585.9|12565.9|12565.6|12545.6|21
1600695300000|2020-09-21 13:35:00|12570|12550|12587.5|12567.5|12587.5|12567.5|12570|12546.6|23
1600695600000|2020-09-21 13:40:00|12588.1|12568.1|12588.1|12568.1|12588.1|12568.1|12587.5|12567.5|13
1600695900000|2020-09-21 13:45:00|12579.4|12559.4|12588.1|12568.1|12588.1|12568.1|12579.4|12559.4|10
1600696200000|2020-09-21 13:50:00|12586.6|12546.6|12588.1|12568.1|12588.1|12568.1|12576.6|12546.6|21
1600696500000|2020-09-21 13:55:00|12590.3|12570.3|12595.7|12575.7|12597.5|12577.5|12590.3|12570.3|21
1600696800000|2020-09-21 14:00:00|12596|12576|12590.1|12570.1|12596|12576|12578.2|12558.2|14
1600697100000|2020-09-21 14:05:00|||||||||9
1600697400000|2020-09-21 14:10:00|12585.7|12565.7|12561.7|12541.7|12585.7|12565.7|12549.8|12529.8|20
1600697700000|2020-09-21 14:15:00|12559.5|12539.5|12567|12527|12567.3|12539.5|12554.8|12524.8|5
1600698900000|2020-09-21 14:35:00|12559.2|12539.2|12540.2|12520.2|12562.4|12539.2|12537.7|12517.7|17
1600699200000|2020-09-21 14:40:00|12538|12518|12547.4|12527.4|12547.4|12527.4|12537.7|12517.7|3
1600699500000|2020-09-21 14:45:00|12543|12523|12546.7|12526.7|12546.7|12526.7|12540.2|12520.2|7
1600699800000|2020-09-21 14:50:00|12546.8|12526.8|12546.8|12526.8|12546.8|12526.8|12546.8|12526.8|0
1600700100000|2020-09-21 14:55:00|12544.6|12524.6|12542.4|12522.4|12544.6|12524.6|12542.4|12522.4|1
1600700400000|2020-09-21 15:00:00|12537.7|12517.7|12504|12484|12537.7|12517.7|12495.2|12475.2|19
1600700700000|2020-09-21 15:05:00|12501.8|12481.8|12504|12484|12504|12484|12501.8|12481.8|2
1600701000000|2020-09-21 15:10:00|12511.8|12471.8|12511.8|12471.8|12511.8|12471.8|12511.8|12471.8|1
1600701300000|2020-09-21 15:15:00|12509.6|12469.6|12509.6|12469.6|12509.6|12469.6|12509.6|12469.6|6
1600701600000|2020-09-21 15:20:00|12509|12469|12509|12469|12509|12469|12509|12469|0
1600701900000|2020-09-21 15:25:00|12506.8|12466.8|12453.1|12433.1|12517.8|12474.3|12453.1|12428|21
1600702200000|2020-09-21 15:30:00|12476.2|12436.2|12476.2|12436.2|12476.2|12436.2|12476.2|12436.2|1
1600702500000|2020-09-21 15:35:00|12471.8|12431.8|12435.3|12375.3|12471.8|12438.1|12409.1|12369.1|11
1600702800000|2020-09-21 15:40:00|12428.7|12368.7|12405.6|12365.6|12428.7|12368.7|12366.5|12346.5|9
1600703100000|2020-09-21 15:45:00|12378.1|12358.1|12297.8|12277.8|12378.1|12358.1|12274.1|12251.2|50
1600703400000|2020-09-21 15:50:00|12301.2|12261.2|12284.1|12224.1|12333.4|12280.3|12164.1|12141.6|39
1600703700000|2020-09-21 15:55:00|12281.6|12221.6|12259.7|12199.7|12289.1|12245.9|12257.5|12197.5|1
1600704000000|2020-09-21 16:00:00|12257.5|12197.5|12260.6|12220.6|12290.9|12230.9|12184.7|12152.5|18
1600704300000|2020-09-21 16:05:00|12256.3|12216.3|12253.5|12213.5|12260.6|12224.1|12244.1|12191|0
1600704900000|2020-09-21 16:15:00|12261|12221|12266|12226|12266.3|12226.3|12261|12221|3
1600705200000|2020-09-21 16:20:00|12241.6|12181.6|12263.2|12243.2|12263.2|12243.2|12241.6|12181.6|6
1600705500000|2020-09-21 16:25:00|12258.8|12238.8|12257.5|12237.5|12258.8|12238.8|12257.5|12237.5|2
1600705800000|2020-09-21 16:30:00|||||||||1
1600706100000|2020-09-21 16:35:00|12259.7|12239.7|12311|12271|12313.5|12271|12257.5|12237.5|3
1600706400000|2020-09-21 16:40:00|||||||||4
1600706700000|2020-09-21 16:45:00|12303.5|12283.5|12303.5|12283.5|12303.5|12283.5|12303.5|12283.5|0
1600707000000|2020-09-21 16:50:00|12305.7|12285.7|12308.9|12288.9|12308.9|12288.9|12305.7|12285.7|0
1600707300000|2020-09-21 16:55:00|12328.9|12303.9|12331.4|12291.4|12338.6|12303.9|12323.9|12291.4|2
1600707600000|2020-09-21 17:00:00|12317.4|12277.4|12313.9|12273.9|12317.4|12277.4|12313.9|12273.9|2
1600708200000|2020-09-21 17:10:00|12316.1|12276.1|12325.4|12285.4|12325.4|12285.4|12316.1|12276.1|1
1600708500000|2020-09-21 17:15:00|12325.5|12285.5|12325.5|12285.5|12325.5|12285.5|12325.5|12285.5|0
1600708800000|2020-09-21 17:20:00|12328|12268|12286.4|12246.4|12328|12279.3|12286.4|12243.9|5
1600709100000|2020-09-21 17:25:00|12288.6|12248.6|12286.4|12246.4|12288.6|12248.6|12286.4|12246.4|0
1600709400000|2020-09-21 17:30:00|12286.5|12246.5|12286.5|12246.5|12286.5|12246.5|12286.5|12246.5|0
1600709700000|2020-09-21 17:35:00|12288.6|12248.6|12294|12254|12294|12254|12288.6|12248.6|2
1600710000000|2020-09-21 17:40:00|12287.1|12247.1|12266.8|12246.8|12287.1|12252.3|12262.1|12227.8|10
1600710300000|2020-09-21 17:45:00|12272.3|12252.3|12324|12264|12324|12264|12272.3|12252.3|1
1600710600000|2020-09-21 17:50:00|12316.8|12256.8|12323.4|12263.4|12323.4|12263.4|12315.8|12255.8|0
1600710900000|2020-09-21 17:55:00|12325.5|12265.5|12328.4|12268.4|12328.4|12280.5|12320.5|12265.5|1
1600711200000|2020-09-21 18:00:00|12316.2|12276.2|12297.5|12257.5|12316.2|12285.3|12297.5|12255.3|1
1600711500000|2020-09-21 18:05:00|12299.7|12259.7|12282.5|12262.5|12302.2|12262.5|12282.5|12259.7|0
1600711800000|2020-09-21 18:10:00|12284.8|12264.8|12265|12245|12324.4|12270|12265|12245|7
1600712100000|2020-09-21 18:15:00|12267.2|12247.2|12262.5|12242.5|12269.7|12249.7|12257.5|12237.5|9
1600732800000|2020-09-22 00:00:00|12287.8|12247.8|12252|12232|12287.8|12247.8|12251.9|12231.9|2
1600733100000|2020-09-22 00:05:00|||||||||1
1600733400000|2020-09-22 00:10:00|12257.3|12237.3|12283.8|12243.8|12314.1|12254.1|12257.3|12237.3|5
1600733700000|2020-09-22 00:15:00|12279.5|12239.5|12278.8|12238.8|12279.5|12239.5|12278.8|12238.8|0
1600734000000|2020-09-22 00:20:00|12283.8|12243.8|12278.8|12238.8|12283.8|12243.8|12278.8|12238.8|0
1600734300000|2020-09-22 00:25:00|12281|12241|12278.8|12238.8|12281.3|12241.3|12278.8|12238.8|0
1600734600000|2020-09-22 00:30:00|12281|12241|12278.8|12238.8|12281.3|12241.3|12278.8|12238.8|0
1600734900000|2020-09-22 00:35:00|12278.9|12238.9|12278.9|12238.9|12278.9|12238.9|12278.9|12238.9|0
1600735200000|2020-09-22 00:40:00|12281|12241|12281.4|12241.4|12281.4|12241.4|12281|12241|0
1600737600000|2020-09-22 01:20:00|12281.5|12241.5|12281.5|12241.5|12281.5|12241.5|12281.5|12241.5|0
1600739100000|2020-09-22 01:45:00|12279.3|12239.3|12279|12239|12279.3|12239.3|12279|12239|0
1600781400000|2020-09-22 13:30:00|12288.3|12248.3|12328.7|12288.7|12328.7|12288.7|12267.2|12245.8|15
1600781700000|2020-09-22 13:35:00|12328.3|12288.3|12333.3|12293.3|12338.7|12306.5|12326.5|12288.3|1
1600782000000|2020-09-22 13:40:00|12326.2|12266.2|12321.2|12281.2|12333|12293|12320.1|12260.8|1
1600782300000|2020-09-22 13:45:00|12323.3|12283.3|12328.3|12288.3|12328.3|12296.2|12315.8|12261.2|1
1600782600000|2020-09-22 13:50:00|12330.5|12290.5|12316.6|12296.6|12330.8|12303.3|12316.6|12290.5|1
1600782900000|2020-09-22 13:55:00|12318.7|12298.7|12318.7|12298.7|12318.7|12298.7|12318.7|12298.7|0
1600783200000|2020-09-22 14:00:00|12318.4|12298.4|12332.7|12312.7|12332.7|12312.7|12318.4|12298.4|2
1600783500000|2020-09-22 14:05:00|12333.7|12313.7|12396.6|12336.6|12423.7|12371.2|12333.7|12313.7|13
1600783800000|2020-09-22 14:10:00|12388.7|12348.7|12404.8|12344.8|12404.8|12348.7|12386.6|12336.2|3
1600784100000|2020-09-22 14:15:00|12398|12358|12408|12348|12430.5|12370.5|12379.5|12339.5|0
1600784400000|2020-09-22 14:20:00|12408.1|12348.1|12405.9|12345.9|12408.1|12348.1|12405.9|12345.9|0
1600785000000|2020-09-22 14:30:00|12393.1|12353.1|12384.2|12344.2|12393.1|12353.1|12384.2|12344.2|1
1600785300000|2020-09-22 14:35:00|12383.8|12343.8|12383.8|12343.8|12383.8|12343.8|12383.8|12343.8|0
1600785600000|2020-09-22 14:40:00|||||||||1
1600786200000|2020-09-22 14:50:00|12386|12346|12336.7|12316.7|12386|12358.1|12336.7|12316.7|7
1600786500000|2020-09-22 14:55:00|12336|12316|12384.2|12324.2|12384.2|12324.2|12336|12316|5
1600786800000|2020-09-22 15:00:00|12386.3|12326.3|12380.6|12340.6|12386.3|12340.6|12380.6|12326.3|0
1600787100000|2020-09-22 15:05:00|12383.1|12343.1|12386|12346|12388.1|12348.1|12383.1|12343.1|0
1600788300000|2020-09-22 15:25:00|12351.8|12311.8|12323.9|12303.9|12385.7|12325.7|12316.8|12296.8|8
1600788600000|2020-09-22 15:30:00|12326.1|12306.1|12341.1|12321.1|12341.1|12321.1|12323.6|12303.6|3
1600788900000|2020-09-22 15:35:00|12343.2|12323.2|12342.5|12322.5|12348.9|12328.9|12342.5|12322.5|2
1600789200000|2020-09-22 15:40:00|12386.4|12326.4|12373.2|12333.2|12388.6|12333.2|12368.9|12316.8|6
1600789500000|2020-09-22 15:45:00|12377.5|12337.5|12386.8|12346.8|12392.5|12346.8|12376.1|12332.5|7
1600790100000|2020-09-22 15:55:00|12388.9|12348.9|12391.8|12351.8|12391.8|12351.8|12388.9|12348.9|0
1600790400000|2020-09-22 16:00:00|12383.9|12363.9|12387.5|12367.5|12387.5|12367.5|12383.9|12363.9|0
1600791000000|2020-09-22 16:10:00|12387.6|12367.6|12387.6|12367.6|12387.6|12367.6|12387.6|12367.6|0
1600791300000|2020-09-22 16:15:00|12401.8|12361.8|12401.8|12361.8|12401.8|12361.8|12401.8|12361.8|1
1600791600000|2020-09-22 16:20:00|12421.8|12401.8|12425.8|12405.8|12425.8|12405.8|12421.8|12401.8|5
1600791900000|2020-09-22 16:25:00|12430.1|12410.1|12459.4|12439.4|12459.4|12439.4|12430.1|12410.1|7
1600792200000|2020-09-22 16:30:00|12457.2|12437.2|12450.1|12430.1|12457.2|12437.2|12449|12429|1
1600792500000|2020-09-22 16:35:00|12456.5|12436.5|12444.1|12424.1|12465.5|12445.5|12444.1|12424.1|5
1600792800000|2020-09-22 16:40:00|12449.8|12409.8|12448.7|12408.7|12449.8|12409.8|12448.7|12408.7|0
1600793400000|2020-09-22 16:50:00|12431.6|12391.6|12403.4|12383.4|12431.6|12399.1|12400.9|12380.9|2
1600793700000|2020-09-22 16:55:00|12407.4|12387.4|12395.9|12375.9|12420.2|12400.2|12358.4|12338.4|12
1600794000000|2020-09-22 17:00:00|12400.6|12380.6|12400.6|12380.6|12400.6|12380.6|12400.6|12380.6|2
1600794300000|2020-09-22 17:05:00|12402.7|12382.7|12403.4|12383.4|12403.4|12383.4|12402.7|12382.7|1
1600794600000|2020-09-22 17:10:00|12403.8|12383.8|12427.4|12407.4|12429.5|12409.5|12403.8|12383.8|4
1600794900000|2020-09-22 17:15:00|12433.8|12413.8|12428.5|12408.5|12433.8|12413.8|12428.5|12408.5|1
1600795200000|2020-09-22 17:20:00|12435.2|12395.2|12428.1|12408.1|12436|12408.1|12427.4|12395.2|0
1600795500000|2020-09-22 17:25:00|12430.3|12410.3|12428.1|12408.1|12430.3|12410.3|12428.1|12408.1|1
1600795800000|2020-09-22 17:30:00|12428.5|12408.5|12428.5|12408.5|12428.5|12408.5|12428.5|12408.5|0
1600796100000|2020-09-22 17:35:00|12430.6|12410.6|12431.4|12411.4|12431.4|12411.4|12430.6|12410.6|0
1600796700000|2020-09-22 17:45:00|12430.7|12410.7|12433.5|12413.5|12436.4|12413.9|12430.7|12396.4|1
1600797300000|2020-09-22 17:55:00|12448.9|12408.9|12510.7|12490.7|12520.7|12500.7|12448.9|12406.4|73
1600797600000|2020-09-22 18:00:00|12504.3|12484.3|12555.6|12535.6|12568.1|12540|12502.8|12482.8|38
1600797900000|2020-09-22 18:05:00|12553.5|12533.5|12543.5|12523.5|12568.1|12536|12539.6|12514.9|10
1600798200000|2020-09-22 18:10:00|12541.4|12521.4|12542.8|12522.8|12554.9|12530.3|12531|12506|10
1600798500000|2020-09-22 18:15:00|12543.2|12523.2|12539.9|12519.9|12556.4|12523.5|12518.5|12478.5|10
1600819200000|2020-09-23 00:00:00|12513.9|12473.9|12513.9|12473.9|12516.4|12476.4|12496.4|12472.7|5
1600819800000|2020-09-23 00:10:00|12515|12475|12581.8|12541.8|12584.3|12544.3|12515|12475|39
1600822500000|2020-09-23 00:55:00|12581.9|12541.9|12581.9|12541.9|12581.9|12541.9|12581.9|12541.9|0
1600823700000|2020-09-23 01:15:00|12584|12544|12584|12544|12584|12544|12584|12544|0
1600824000000|2020-09-23 01:20:00|12616.5|12556.5|12600.5|12540.5|12621.1|12561.1|12599.4|12539.4|9
1600824300000|2020-09-23 01:25:00|12600.6|12540.6|12600.6|12540.6|12600.6|12540.6|12600.6|12540.6|0
1600825200000|2020-09-23 01:40:00|12594.2|12534.2|12593.1|12533.1|12594.2|12534.2|12593.1|12533.1|0
1600825500000|2020-09-23 01:45:00|12585.2|12545.2|12587.3|12547.3|12587.3|12547.3|12585.2|12545.2|0
1600825800000|2020-09-23 01:50:00|12587.4|12547.4|12587.4|12547.4|12587.4|12547.4|12587.4|12547.4|0
1600826100000|2020-09-23 01:55:00|12589.5|12549.5|12589.5|12549.5|12589.5|12549.5|12589.5|12549.5|0
1600867800000|2020-09-23 13:30:00|12593.4|12553.4|12565|12545|12625.9|12605.9|12562.1|12542.1|27
1600868100000|2020-09-23 13:35:00|12581.8|12561.8|12591.3|12571.3|12595.9|12575.9|12581.8|12561.8|7
1600868400000|2020-09-23 13:40:00|12592.9|12552.9|12592.9|12552.9|12592.9|12552.9|12592.9|12552.9|1
1600868700000|2020-09-23 13:45:00|12587.9|12547.9|12571.7|12551.7|12587.9|12551.7|12571.7|12543.8|0
1600869000000|2020-09-23 13:50:00|12569.6|12549.6|12560.5|12540.5|12599.2|12549.6|12560.4|12525|2
1600869300000|2020-09-23 13:55:00|12594.7|12534.7|12591|12551|12594.7|12551|12588.9|12534.7|6
1600869600000|2020-09-23 14:00:00|12588.1|12548.1|12586.4|12526.4|12592.7|12548.1|12578.5|12526.4|0
1600869900000|2020-09-23 14:05:00|12535.5|12515.5|12542.3|12482.3|12590.2|12531.8|12478.6|12425.8|42
1600870200000|2020-09-23 14:10:00|12534.1|12474.1|12476.4|12416.4|12534.1|12474.1|12472.2|12412.2|7
1600870500000|2020-09-23 14:15:00|12478.5|12418.5|12482.6|12422.6|12482.6|12422.6|12440.1|12408|1
1600870800000|2020-09-23 14:20:00|12484.7|12424.7|12482.2|12422.2|12484.7|12424.7|12482.2|12422.2|3
1600871100000|2020-09-23 14:25:00|12480.1|12420.1|12479.7|12419.7|12480.1|12420.1|12479.7|12419.7|0
1600871400000|2020-09-23 14:30:00|12482.2|12422.2|12481.8|12421.8|12482.2|12425.5|12460.1|12417.6|1
1600871700000|2020-09-23 14:35:00|12481|12421|12441|12401|12481|12427.6|12422.2|12392.2|10
1600872000000|2020-09-23 14:40:00|12436|12396|12417.7|12377.7|12452.3|12402.3|12389.3|12348.5|22
1600872600000|2020-09-23 14:50:00|12423.5|12363.5|12425.6|12365.6|12425.6|12379.8|12417.7|12363.5|1
1600872900000|2020-09-23 14:55:00|12419.8|12379.8|12488.2|12428.2|12488.2|12428.2|12419.8|12379.8|0
1600873200000|2020-09-23 15:00:00|12474|12434|12475.7|12435.7|12480.7|12435.7|12428.1|12388.1|7
1600873500000|2020-09-23 15:05:00|12489.9|12429.9|12469.4|12429.4|12489.9|12435.7|12469.4|12429.4|4
1600873800000|2020-09-23 15:10:00|12471.5|12431.5|12469.4|12429.4|12471.5|12431.5|12469.4|12429.4|0
1600874700000|2020-09-23 15:25:00|12469.9|12429.9|12462|12442|12469.9|12442|12461.9|12429.9|1
1600875000000|2020-09-23 15:30:00|12457.4|12437.4|12459.1|12439.1|12459.1|12439.1|12449|12429|4
1600875300000|2020-09-23 15:35:00|12457|12437|12493.3|12453.3|12497.9|12453.3|12457|12435.8|6
1600875600000|2020-09-23 15:40:00|12472.8|12452.8|12547|12487|12549.1|12506.6|12469.5|12429.5|16
1600875900000|2020-09-23 15:45:00|12549.1|12489.1|12539.9|12479.9|12549.1|12489.1|12537.8|12477.8|0
1600876200000|2020-09-23 15:50:00|12539.1|12479.1|12508.7|12468.7|12539.1|12488.3|12505.2|12445.2|0
1600877100000|2020-09-23 16:05:00|12513.3|12493.3|12515|12495|12515|12495|12513.3|12493.3|0
1600877700000|2020-09-23 16:15:00|||||||||2
1600878300000|2020-09-23 16:25:00|12515.1|12495.1|12517.6|12497.6|12517.6|12497.6|12515.1|12495.1|0
1600879200000|2020-09-23 16:40:00|12519.7|12499.7|12547.2|12507.2|12547.2|12508|12519.7|12499.7|4
1600879500000|2020-09-23 16:45:00|12545.1|12505.1|12547.2|12507.2|12547.2|12507.2|12545.1|12505.1|0
1600879800000|2020-09-23 16:50:00|12535.1|12515.1|12535.1|12515.1|12535.1|12515.1|12535.1|12515.1|0
1600880100000|2020-09-23 16:55:00|12528|12508|12527.2|12507.2|12528|12508|12527.2|12507.2|2
1600880400000|2020-09-23 17:00:00|||||||||4
1600880700000|2020-09-23 17:05:00|12526.8|12506.8|12526.8|12506.8|12526.8|12506.8|12526.8|12506.8|2
1600881300000|2020-09-23 17:15:00|12528|12508|12528.1|12508.1|12528.1|12508.1|12528|12508|1
1600883400000|2020-09-23 17:50:00|12527.7|12507.7|12529.8|12509.8|12529.8|12509.8|12527.7|12507.7|12
1600884600000|2020-09-23 18:10:00|12525.7|12505.7|12528.2|12508.2|12529.8|12509.8|12525.7|12505.7|7
1600884900000|2020-09-23 18:15:00|||||||||1
1600910100000|2020-09-24 01:15:00|12520.2|12480.2|12526.5|12486.5|12536.5|12516.5|12520.2|12475.7|14
1600910400000|2020-09-24 01:20:00|12524|12484|12524|12484|12524|12484|12524|12484|0
1600911000000|2020-09-24 01:30:00|12521.5|12481.5|12521.5|12481.5|12521.5|12481.5|12521.5|12481.5|0
1600911300000|2020-09-24 01:35:00|12521.6|12481.6|12511.6|12471.6|12521.6|12481.6|12511.6|12471.6|1
1600911900000|2020-09-24 01:45:00|12506.6|12486.6|12511.6|12471.6|12512.4|12486.6|12506.6|12471.6|0
1600912500000|2020-09-24 01:55:00|12536.6|12516.6|12524.1|12484.1|12536.6|12516.6|12521.6|12481.6|16
1600954200000|2020-09-24 13:30:00|12510.5|12490.5|12503|12483|12518.4|12490.5|12495|12473.9|9
1600954500000|2020-09-24 13:35:00|12499.6|12479.6|12515.9|12475.9|12515.9|12479.6|12497.5|12475.9|5
1600955100000|2020-09-24 13:45:00|12516|12476|12518|12478|12518|12478|12516|12476|2
1600955400000|2020-09-24 13:50:00|12510.1|12490.1|12524.2|12504.2|12524.2|12504.2|12510.1|12490.1|15
1600955700000|2020-09-24 13:55:00|12528.5|12508.5|12618|12578|12618|12578|12528.5|12508.5|41
1600956000000|2020-09-24 14:00:00|12617.1|12577.1|12615.1|12575.1|12617.1|12583|12581.4|12537.7|8
1600956300000|2020-09-24 14:05:00|12621.3|12581.3|12610.1|12590.1|12622.6|12595.1|12610.1|12581.3|0
1600956600000|2020-09-24 14:10:00|12612.2|12592.2|12616.3|12596.3|12616.3|12596.3|12612.2|12592.2|2
1600956900000|2020-09-24 14:15:00|12612.2|12592.2|12622.2|12602.2|12622.2|12602.2|12612.2|12592.2|12
1600957200000|2020-09-24 14:20:00|12620.1|12600.1|12624.3|12604.3|12624.3|12604.3|12604|12584|8
1600957500000|2020-09-24 14:25:00|12622.2|12602.2|12618.1|12598.1|12622.2|12602.2|12616|12596|7
1600957800000|2020-09-24 14:30:00|12620.1|12600.1|12608.1|12588.1|12620.1|12600.1|12606.8|12586.8|2
1600958100000|2020-09-24 14:35:00|12606|12586|12596.1|12576.1|12606|12586|12596.1|12576.1|0
1600958400000|2020-09-24 14:40:00|||||||||1
1600958700000|2020-09-24 14:45:00|12592|12572|12592.7|12572.7|12594.7|12574.7|12592|12572|3
1600959000000|2020-09-24 14:50:00|12600.9|12580.9|12569.5|12549.5|12603.6|12583.6|12569.5|12542.7|9
1600959300000|2020-09-24 14:55:00|12576.1|12556.1|12589.5|12569.5|12589.5|12569.5|12576.1|12556.1|1
1600959600000|2020-09-24 15:00:00|12591.5|12571.5|12594|12574|12594|12574|12591.5|12571.5|0
1600959900000|2020-09-24 15:05:00|12594.1|12574.1|12596.1|12576.1|12596.1|12576.1|12589.1|12569.1|2
1600960200000|2020-09-24 15:10:00|12596.6|12576.6|12601.1|12581.1|12601.1|12581.1|12596.6|12576.6|1
1600960500000|2020-09-24 15:15:00|12603.6|12583.6|12623.6|12603.6|12623.6|12603.6|12603.6|12583.6|14
1600960800000|2020-09-24 15:20:00|12625.7|12605.7|12619.5|12599.5|12625.7|12605.7|12619.5|12599.5|2
1600961100000|2020-09-24 15:25:00|12621.6|12601.6|12615.4|12595.4|12621.6|12601.6|12615.4|12595.4|1
1600961400000|2020-09-24 15:30:00|12609.3|12589.3|12592.9|12572.9|12609.3|12589.3|12585.4|12565.4|5
1600961700000|2020-09-24 15:35:00|12621.2|12561.2|12595.5|12575.5|12622.1|12597.5|12591.3|12561.2|3
1600962300000|2020-09-24 15:45:00|12600|12580|12583.9|12563.9|12600|12580|12575.5|12555.5|11
1600962600000|2020-09-24 15:50:00|12581.4|12561.4|12576.4|12556.4|12581.4|12561.4|12576.4|12556.4|3
1600962900000|2020-09-24 15:55:00|12574.3|12554.3|12576.4|12556.4|12576.4|12556.4|12571.4|12551.4|3
1600963200000|2020-09-24 16:00:00|12574.3|12554.3|12566|12546|12574.3|12554.3|12555.1|12535.1|10
1600963500000|2020-09-24 16:05:00|12568|12548|12573.5|12553.5|12573.9|12553.9|12568|12548|0
1600964700000|2020-09-24 16:25:00|12571.4|12551.4|12571.5|12551.5|12573.5|12553.5|12571.4|12551.4|2
1600965300000|2020-09-24 16:35:00|12566.5|12546.5|12571.5|12551.5|12571.5|12551.5|12566.5|12546.5|11
1600965600000|2020-09-24 16:40:00|12573.5|12553.5|12573.5|12553.5|12573.5|12553.5|12571.5|12551.5|4
1600965900000|2020-09-24 16:45:00|12577.6|12557.6|12598.6|12558.6|12598.6|12563.5|12577.6|12557.6|11
1600966200000|2020-09-24 16:50:00|12586.1|12566.1|12602.2|12582.2|12602.2|12582.2|12586.1|12566.1|2
1600966500000|2020-09-24 16:55:00|12603.1|12583.1|12601.1|12581.1|12603.1|12583.1|12601.1|12581.1|1
1600966800000|2020-09-24 17:00:00|12609|12569|12609|12569|12609|12569|12609|12569|0
1600967100000|2020-09-24 17:05:00|||||||||1
1600967400000|2020-09-24 17:10:00|12609.1|12569.1|12609.1|12569.1|12609.1|12569.1|12609.1|12569.1|0
1600968000000|2020-09-24 17:20:00|12605.2|12585.2|12595.7|12575.7|12605.7|12585.7|12595.7|12575.7|2
1600968300000|2020-09-24 17:25:00|12590.7|12570.7|12586.6|12566.6|12590.7|12570.7|12586.6|12566.6|1
1600969200000|2020-09-24 17:40:00|12596.2|12576.2|12584.1|12564.1|12596.2|12576.2|12584.1|12564.1|17
1600969500000|2020-09-24 17:45:00|12585|12565|12591.6|12571.6|12599.6|12574.1|12585|12559.6|0
1600969800000|2020-09-24 17:50:00|12582.1|12562.1|12580|12560|12582.1|12562.1|12580|12560|5
1600970100000|2020-09-24 17:55:00|12580.1|12560.1|12580.1|12560.1|12580.1|12560.1|12580.1|12560.1|0
1600970400000|2020-09-24 18:00:00|12582.1|12562.1|12594.6|12574.6|12596.7|12576.7|12582.1|12562.1|2
1600970700000|2020-09-24 18:05:00|||||||||3
1600971000000|2020-09-24 18:10:00|12597.6|12577.6|12599.6|12579.6|12599.6|12579.6|12597.6|12577.6|3
1600971300000|2020-09-24 18:15:00|12597.6|12577.6|12595.1|12575.1|12599.6|12579.6|12592.6|12572.6|6
1600992000000|2020-09-25 00:00:00|12610.6|12570.6|12605.4|12585.4|12613.4|12585.4|12605.4|12570.6|2
1600992600000|2020-09-25 00:10:00|||||||||2
1600993200000|2020-09-25 00:20:00|12605.5|12585.5|12618|12578|12618|12585.5|12605.5|12578|0
1600993800000|2020-09-25 00:30:00|12617.5|12577.5|12617.5|12577.5|12617.5|12577.5|12617.5|12577.5|0
1600994100000|2020-09-25 00:35:00|12615.7|12595.7|12615.7|12595.7|12615.7|12595.7|12615.7|12595.7|1
1600995900000|2020-09-25 01:05:00|12615.8|12595.8|12615.8|12595.8|12615.8|12595.8|12615.8|12595.8|0
1600997400000|2020-09-25 01:30:00|12613.8|12593.8|12613.6|12573.6|12615.6|12593.8|12613.6|12573.6|1
1600998600000|2020-09-25 01:50:00|12611.1|12571.1|12591.1|12571.1|12611.1|12573|12591.1|12571.1|0
1601040600000|2020-09-25 13:30:00|12611.8|12591.8|12612.2|12592.2|12624.2|12604.2|12611.8|12591.8|26
1601040900000|2020-09-25 13:35:00|12606.3|12586.3|12619.2|12579.2|12619.2|12586.3|12597.2|12575.3|5
1601041200000|2020-09-25 13:40:00|12619.3|12579.3|12595.2|12555.2|12619.3|12579.3|12577.7|12555.2|10
1601041500000|2020-09-25 13:45:00|12592.7|12552.7|12587.7|12527.7|12602.2|12552.7|12587.7|12527.7|14
1601042100000|2020-09-25 13:55:00|12584.3|12544.3|12579.3|12539.3|12587.3|12544.3|12579.3|12527.3|3
1601042400000|2020-09-25 14:00:00|12599.3|12534.5|12514.3|12494.3|12604.3|12544.3|12504.8|12484.8|19
1601042700000|2020-09-25 14:05:00|12563.3|12503.3|12526.8|12486.8|12563.3|12503.3|12509.3|12471.8|13
1601043000000|2020-09-25 14:10:00|12523.4|12483.4|12499.3|12479.3|12523.4|12483.4|12499.3|12479.3|9
1601043300000|2020-09-25 14:15:00|12502.2|12482.2|12535.3|12495.3|12578.4|12538.4|12499.3|12479.3|20
1601043900000|2020-09-25 14:25:00|12527.3|12507.3|12534.8|12514.8|12534.8|12514.8|12527.3|12507.3|0
1601044200000|2020-09-25 14:30:00|12534.9|12514.9|12555.9|12515.9|12555.9|12518.9|12534.9|12514.9|1
1601044800000|2020-09-25 14:40:00|12538.9|12518.9|12551.4|12531.4|12556.4|12531.4|12538.9|12516.4|3
1601045100000|2020-09-25 14:45:00|12583.5|12523.5|12604.5|12584.5|12607|12587|12569.5|12523.5|23
1601045400000|2020-09-25 14:50:00|12605|12585|12576.9|12536.9|12605|12585|12576.9|12536.9|2
1601045700000|2020-09-25 14:55:00|||||||||1
1601046000000|2020-09-25 15:00:00|12573|12553|12605|12565|12605|12565|12573|12553|1
1601046300000|2020-09-25 15:05:00|12607|12567|12612.5|12572.5|12612.5|12572.5|12607|12567|0
1601046600000|2020-09-25 15:10:00|12613|12573|12613|12573|12613|12573|12613|12573|0
1601047200000|2020-09-25 15:20:00|12605|12585|12605|12585|12605|12585|12605|12585|0
1601047500000|2020-09-25 15:25:00|12603|12583|12603.5|12583.5|12603.5|12583.5|12603|12583|2
1601047800000|2020-09-25 15:30:00|12604|12584|12608|12588|12610.1|12590.1|12604|12584|5
1601048100000|2020-09-25 15:35:00|12610.1|12590.1|12610.6|12590.6|12610.6|12590.6|12610.1|12590.1|0
1601048400000|2020-09-25 15:40:00|12608.5|12588.5|12610.6|12590.6|12610.6|12590.6|12608.1|12588.1|1
1601048700000|2020-09-25 15:45:00|12613.1|12593.1|12614|12574|12614|12593.1|12613.1|12573.6|2
1601049000000|2020-09-25 15:50:00|12614.1|12574.1|12614.1|12574.1|12614.1|12574.1|12614.1|12574.1|0
1601050200000|2020-09-25 16:10:00|12612.1|12572.1|12589.1|12569.1|12612.1|12572.1|12589.1|12563.6|6
1601050500000|2020-09-25 16:15:00|12583.1|12563.1|12571.6|12551.6|12583.1|12563.1|12571.6|12551.6|1
1601050800000|2020-09-25 16:20:00|12552.1|12532.1|12549.6|12529.6|12552.1|12532.1|12549.1|12529.1|8
1601051100000|2020-09-25 16:25:00|12567.1|12527.1|12567.1|12527.1|12567.1|12527.1|12567.1|12527.1|1
1601051400000|2020-09-25 16:30:00|12569.1|12529.1|12575.6|12555.6|12575.6|12555.6|12569.1|12529.1|7
1601051700000|2020-09-25 16:35:00|12572.6|12552.6|12520.6|12500.6|12572.6|12552.6|12520.6|12500.6|10
1601052000000|2020-09-25 16:40:00|12565.2|12505.2|12559.7|12519.7|12565.2|12519.7|12557.1|12505.2|1
1601052300000|2020-09-25 16:45:00|12552.2|12532.2|12511.2|12491.2|12565.1|12532.2|12511.2|12491.2|9
1601052600000|2020-09-25 16:50:00|12512.7|12492.7|12521.7|12501.7|12522.7|12502.7|12511.2|12491.2|0
1601052900000|2020-09-25 16:55:00|12519.7|12499.7|12516.7|12496.7|12524.7|12499.7|12516.2|12479.7|3
1601053200000|2020-09-25 17:00:00|12519.2|12499.2|12521.7|12501.7|12521.7|12501.7|12519.2|12499.2|0
1601053500000|2020-09-25 17:05:00|12511.7|12491.7|12508.7|12488.7|12531.2|12506.2|12506.7|12486.7|15
1601054100000|2020-09-25 17:15:00|12516.7|12496.7|12515.8|12495.8|12516.7|12496.7|12515.8|12495.8|1
1601054400000|2020-09-25 17:20:00|12513.8|12493.8|12551.8|12511.8|12557.8|12517.8|12509.2|12489.2|3
1601055000000|2020-09-25 17:30:00|12547.7|12507.7|12530.3|12510.3|12547.7|12510.3|12530.3|12507.7|0
1601055900000|2020-09-25 17:45:00|12535.3|12495.3|12513.3|12493.3|12535.3|12497.8|12513.3|12492.3|0
1601056200000|2020-09-25 17:50:00|12511.3|12491.3|12520.3|12500.3|12520.3|12500.3|12503.3|12483.3|9
1601056500000|2020-09-25 17:55:00|12522.4|12502.4|12512.9|12492.9|12522.8|12502.8|12510.8|12490.8|4
1601056800000|2020-09-25 18:00:00|12514.9|12494.9|12511.9|12491.9|12514.9|12494.9|12511.9|12491.9|4
1601057400000|2020-09-25 18:10:00|12514.4|12494.4|12451.9|12411.9|12533.9|12513.9|12451.9|12394.4|15
1601057700000|2020-09-25 18:15:00|12453.9|12391.9|12459.9|12439.9|12482.9|12439.9|12418.4|12390.4|6
1601251200000|2020-09-28 00:00:00|12507.1|12487.1|12532.3|12492.3|12559|12499|12507.1|12486.1|1
1601252700000|2020-09-28 00:25:00|12544.2|12484.2|12544.2|12484.2|12544.2|12484.2|12544.2|12484.2|2
1601253300000|2020-09-28 00:35:00|12544.3|12484.3|12544.3|12484.3|12544.3|12484.3|12544.3|12484.3|0
1601256300000|2020-09-28 01:25:00|12544.4|12484.4|12544.4|12484.4|12544.4|12484.4|12544.4|12484.4|0
1601256900000|2020-09-28 01:35:00|12545|12485|12536.9|12496.9|12545|12496.9|12536.9|12485|0
1601299800000|2020-09-28 13:30:00|12533.2|12513.2|12473.8|12453.8|12537.5|12513.2|12469.4|12446.8|6
1601300100000|2020-09-28 13:35:00|12475.7|12455.7|12493.8|12473.8|12496.3|12476.3|12475.7|12455.7|2
1601300400000|2020-09-28 13:40:00|12496.3|12476.3|12496.3|12476.3|12496.3|12476.3|12496.3|12476.3|0
1601300700000|2020-09-28 13:45:00|||||||||2
1601301000000|2020-09-28 13:50:00|12502.6|12482.6|12527.6|12487.6|12527.6|12498.2|12502.6|12482.6|2
1601301600000|2020-09-28 14:00:00|12522.6|12502.6|12525.1|12505.1|12525.1|12505.1|12522.6|12502.6|1
1601301900000|2020-09-28 14:05:00|12525.2|12505.2|12525.2|12505.2|12525.2|12505.2|12525.2|12505.2|0
1601302500000|2020-09-28 14:15:00|12523.3|12503.3|12517|12497|12523.3|12503.3|12515.1|12495.1|1
1601302800000|2020-09-28 14:20:00|12523.2|12483.2|12523.2|12483.2|12523.2|12483.2|12523.2|12483.2|1
1601303100000|2020-09-28 14:25:00|12515.1|12495.1|12515.1|12495.1|12515.1|12495.1|12515.1|12495.1|0
1601303700000|2020-09-28 14:35:00|12515.2|12495.2|12515.2|12495.2|12515.2|12495.2|12515.2|12495.2|0
1601304600000|2020-09-28 14:50:00|||||||||1
1601304900000|2020-09-28 14:55:00|||||||||1
1601305500000|2020-09-28 15:05:00|12513.3|12493.3|12511.5|12491.5|12515.8|12495.8|12503.9|12483.9|13
1601305800000|2020-09-28 15:10:00|12503.9|12483.9|12501.5|12481.5|12503.9|12483.9|12499.6|12479.6|13
1601306100000|2020-09-28 15:15:00|12503.3|12483.3|12503.3|12483.3|12503.3|12483.3|12503.3|12483.3|0
1601306400000|2020-09-28 15:20:00|12503.4|12483.4|12501.5|12481.5|12503.4|12483.4|12501.5|12481.5|3
1601307300000|2020-09-28 15:35:00|12499.6|12479.6|12497.7|12477.7|12499.6|12479.6|12497.7|12477.7|13
1601307600000|2020-09-28 15:40:00|12495.9|12475.9|12495.9|12475.9|12495.9|12475.9|12495.9|12475.9|0
1601308200000|2020-09-28 15:50:00|12494|12474|12508.4|12488.4|12522.8|12502.8|12493.4|12473.4|5
1601308500000|2020-09-28 15:55:00|12507.8|12487.8|12513.4|12493.4|12513.4|12493.4|12507.8|12487.8|7
1601308800000|2020-09-28 16:00:00|12520.3|12500.3|12524.1|12504.1|12524.1|12504.1|12520.3|12500.3|2
1601309100000|2020-09-28 16:05:00|12524.7|12504.7|12524.7|12504.7|12524.7|12504.7|12524.7|12504.7|5
1601309700000|2020-09-28 16:15:00|12522.9|12502.9|12522.9|12502.9|12522.9|12502.9|12522.9|12502.9|3
1601310000000|2020-09-28 16:20:00|12524.8|12504.8|12524.8|12504.8|12524.8|12504.8|12524.8|12504.8|0
1601311200000|2020-09-28 16:40:00|12526.7|12506.7|12526.7|12506.7|12526.7|12506.7|12526.7|12506.7|2
1601312100000|2020-09-28 16:55:00|12535.4|12515.4|12535.5|12515.5|12535.5|12515.5|12535.4|12515.4|2
1601312700000|2020-09-28 17:05:00|||||||||2
1601313600000|2020-09-28 17:20:00|12531.7|12511.7|12516.1|12496.1|12531.7|12511.7|12516.1|12496.1|6
1601314200000|2020-09-28 17:30:00|12516.8|12496.8|12516.8|12496.8|12516.8|12496.8|12516.8|12496.8|0
1601314500000|2020-09-28 17:35:00|||||||||1
1601315100000|2020-09-28 17:45:00|12524.3|12504.3|12518.7|12498.7|12527.4|12507.4|12518.7|12498.7|6
1601315400000|2020-09-28 17:50:00|12516.8|12496.8|12516.8|12496.8|12516.8|12496.8|12516.8|12496.8|0
1601316600000|2020-09-28 18:10:00|12518.7|12498.7|12520.6|12500.6|12522.5|12502.5|12518.7|12498.7|4
1601316900000|2020-09-28 18:15:00|12518.7|12498.7|12522.5|12502.5|12530.6|12502.5|12518.7|12490.6|2
1601337600000|2020-09-29 00:00:00|12539.5|12519.5|12527|12507|12539.5|12519.5|12527|12507|1
1601339100000|2020-09-29 00:25:00|12524.5|12484.5|12524.5|12484.5|12524.5|12484.5|12524.5|12484.5|1
1601339400000|2020-09-29 00:30:00|12519.5|12499.5|12522.1|12482.1|12524.5|12499.5|12507|12480.8|8
1601340600000|2020-09-29 00:50:00|12520.8|12480.8|12504|12464|12520.8|12487.1|12504|12455.9|10
1601340900000|2020-09-29 00:55:00|12492.1|12472.1|12492.1|12472.1|12492.1|12472.1|12492.1|12472.1|2
1601341200000|2020-09-29 01:00:00|12491.5|12471.5|12503.4|12463.4|12521.5|12471.5|12482.1|12461.5|1
1601341800000|2020-09-29 01:10:00|12482.1|12462.1|12504.6|12464.6|12504.6|12464.6|12482.1|12452.1|1
1601342100000|2020-09-29 01:15:00|12522.1|12462.1|12492.2|12472.2|12522.1|12476.5|12492.1|12462.1|2
1601342400000|2020-09-29 01:20:00|12490.3|12470.3|12505.3|12465.3|12505.3|12471.5|12489.7|12465.3|0
1601343000000|2020-09-29 01:30:00|12509.7|12449.7|12505.3|12465.3|12509.7|12465.3|12502.8|12449.7|0
1601343300000|2020-09-29 01:35:00|12491.6|12471.6|12491.6|12471.6|12491.6|12471.6|12491.6|12471.6|0
1601343600000|2020-09-29 01:40:00|12489.7|12469.7|12505.3|12465.3|12505.3|12469.7|12489.7|12465.3|0
1601386200000|2020-09-29 13:30:00|12497.4|12477.4|12505.6|12465.6|12514.9|12481.2|12488.1|12465.6|3
1601386800000|2020-09-29 13:40:00|12497.5|12477.5|12508.8|12488.8|12528.8|12493.2|12496.3|12476.3|5
1601387100000|2020-09-29 13:45:00|12506.9|12486.9|12524.4|12484.4|12524.4|12496.3|12506.3|12473.8|5
1601387700000|2020-09-29 13:55:00|12521.2|12481.2|12570.1|12510.1|12570.8|12510.8|12507.5|12481.2|11
1601388000000|2020-09-29 14:00:00|12556.4|12516.4|12552|12512|12556.4|12516.4|12549|12509|0
1601388300000|2020-09-29 14:05:00|12550.1|12510.1|12532.6|12512.6|12550.1|12515.1|12532.6|12497|0
1601388600000|2020-09-29 14:10:00|12535.1|12515.1|12542.6|12522.6|12544.5|12524.5|12532|12512|2
1601388900000|2020-09-29 14:15:00|12545.1|12525.1|12540.1|12520.1|12550.8|12530.8|12540.1|12520.1|0
1601389200000|2020-09-29 14:20:00|12540.2|12520.2|12572|12532|12572|12532|12540.2|12520.2|2
1601389500000|2020-09-29 14:25:00|12572.7|12532.7|12582|12562|12582.7|12562|12565.2|12532.7|1
1601389800000|2020-09-29 14:30:00|12587|12567|12582|12562|12594.1|12567|12579.5|12530.2|7
1601390100000|2020-09-29 14:35:00|12578.3|12558.3|12570.8|12530.8|12578.3|12558.3|12570.8|12530.8|4
1601390400000|2020-09-29 14:40:00|12562.7|12542.7|12567|12547|12570.8|12550.2|12562.7|12530.8|2
1601390700000|2020-09-29 14:45:00|12567.1|12547.1|12567.1|12547.1|12567.1|12547.1|12565.2|12545.2|1
1601391000000|2020-09-29 14:50:00|12577.1|12557.1|12580.2|12540.2|12580.2|12559.6|12558.4|12537.6|10
1601391600000|2020-09-29 15:00:00|12566.5|12546.5|12580.2|12540.2|12584.6|12564.6|12565.2|12540.2|7
1601391900000|2020-09-29 15:05:00|12572.1|12552.1|12572.8|12552.8|12572.8|12552.8|12570.9|12550.9|0
1601392200000|2020-09-29 15:10:00|12574.6|12554.6|12575.3|12555.3|12575.3|12555.3|12574.6|12554.6|1
1601392500000|2020-09-29 15:15:00|12571.6|12551.6|12573.4|12553.4|12573.4|12553.4|12571.6|12551.6|1
1601392800000|2020-09-29 15:20:00|12575.9|12555.9|12582.8|12562.8|12582.8|12562.8|12575.9|12555.9|4
1601393100000|2020-09-29 15:25:00|12586.6|12566.6|12584.6|12564.6|12590.3|12570.3|12580.3|12560.3|3
1601393400000|2020-09-29 15:30:00|12584.7|12564.7|12585.3|12565.3|12587.8|12567.8|12584.7|12564.7|2
1601393700000|2020-09-29 15:35:00|12584.7|12564.7|12584.7|12564.7|12584.7|12564.7|12584.7|12564.7|8
1601394300000|2020-09-29 15:45:00|12587.8|12567.8|12587.8|12567.8|12587.8|12567.8|12587.8|12567.8|5
1601394600000|2020-09-29 15:50:00|12587.9|12567.9|12587.9|12567.9|12587.9|12567.9|12587.9|12567.9|0
1601394900000|2020-09-29 15:55:00|12589.7|12569.7|12600.4|12580.4|12602.9|12582.9|12585.4|12565.4|7
1601395200000|2020-09-29 16:00:00|12605.4|12585.4|12607.9|12587.9|12607.9|12587.9|12605.4|12585.4|4
1601395500000|2020-09-29 16:05:00|12604.2|12584.2|12615.4|12595.4|12615.4|12595.4|12602.9|12582.9|5
1601395800000|2020-09-29 16:10:00|12612.1|12592.1|12612.1|12592.1|12612.1|12592.1|12612.1|12592.1|25
1601396100000|2020-09-29 16:15:00|12610.8|12590.8|12611.5|12591.5|12611.5|12591.5|12610.8|12590.8|5
1601396400000|2020-09-29 16:20:00|12619|12599|12616.5|12596.5|12619|12599|12616.5|12596.5|1
1601396700000|2020-09-29 16:25:00|12611.5|12591.5|12611.5|12591.5|12611.5|12591.5|12611.5|12591.5|6
1601397300000|2020-09-29 16:35:00|||||||||1
1601397600000|2020-09-29 16:40:00|12609.7|12589.7|12610.9|12590.9|12610.9|12590.9|12609.7|12589.7|4
1601397900000|2020-09-29 16:45:00|12611.5|12591.5|12611.5|12591.5|12611.5|12591.5|12611.5|12591.5|1
1601398200000|2020-09-29 16:50:00|12611.6|12591.6|12609.7|12589.7|12620.4|12600.4|12600.6|12580.6|16
1601398500000|2020-09-29 16:55:00|12614.1|12594.1|12615.9|12595.9|12615.9|12595.9|12610.4|12590.4|1
1601398800000|2020-09-29 17:00:00|12617.8|12597.8|12617.8|12597.8|12617.8|12597.8|12615.9|12595.9|3
1601399100000|2020-09-29 17:05:00|12606.7|12586.7|12609.7|12589.7|12609.7|12589.7|12604.7|12584.7|6
1601399400000|2020-09-29 17:10:00|12596.1|12576.1|12606.6|12586.6|12608.4|12588.4|12596.1|12576.1|11
1601400000000|2020-09-29 17:20:00|12604.8|12584.8|12606.6|12586.6|12606.6|12586.6|12604.8|12584.8|1
1601400600000|2020-09-29 17:30:00|12608.5|12588.5|12606.6|12586.6|12608.5|12588.5|12606.6|12586.6|4
1601401200000|2020-09-29 17:40:00|12606.7|12586.7|12606.7|12586.7|12606.7|12586.7|12604.8|12584.8|1
1601401800000|2020-09-29 17:50:00|||||||||1
1601402100000|2020-09-29 17:55:00|||||||||1
1601403000000|2020-09-29 18:10:00|12610.4|12590.4|12576.2|12556.2|12610.4|12590.4|12575|12547.5|93
1601403300000|2020-09-29 18:15:00|12560.7|12540.7|12558.8|12538.8|12574.4|12554.4|12556.3|12536.3|3
1601424000000|2020-09-30 00:00:00|12552.1|12512.1|12556.4|12516.4|12556.4|12516.4|12549.6|12509.6|0
1601424300000|2020-09-30 00:05:00|12556.5|12516.5|12556.5|12516.5|12556.5|12516.5|12556.5|12516.5|0
1601424600000|2020-09-30 00:10:00|12557.1|12517.1|12555.8|12515.8|12557.1|12517.1|12555.8|12515.8|0
1601426100000|2020-09-30 00:35:00|12555.9|12515.9|12555.9|12515.9|12555.9|12515.9|12555.9|12515.9|0
1601427000000|2020-09-30 00:50:00|12551.4|12531.4|12551.4|12531.4|12551.4|12531.4|12551.4|12531.4|1
1601429100000|2020-09-30 01:25:00|12551.5|12531.5|12551.5|12531.5|12551.5|12531.5|12551.5|12531.5|0
1601472600000|2020-09-30 13:30:00|12531.4|12511.4|12541.4|12521.4|12563.9|12523.9|12518.8|12495.7|10
1601472900000|2020-09-30 13:35:00|12541.5|12521.5|12541.5|12521.5|12541.5|12521.5|12541.5|12521.5|0
1601473500000|2020-09-30 13:45:00|12543.3|12523.3|12544|12524|12544|12524|12541.5|12521.5|0
1601473800000|2020-09-30 13:50:00|12536.4|12516.4|12530.8|12470.8|12545.8|12516.4|12523.3|12470.8|8
1601474100000|2020-09-30 13:55:00|12522.6|12482.6|12520.8|12500.8|12539.8|12503.3|12515.8|12475.8|2
1601474400000|2020-09-30 14:00:00|12518.3|12498.3|12515.8|12495.8|12518.3|12498.3|12513.3|12493.3|0
1601474700000|2020-09-30 14:05:00|12519|12499|12519|12499|12519|12499|12519|12499|0
1601475000000|2020-09-30 14:10:00|12510.1|12490.1|12514|12494|12514|12494|12506.5|12486.5|5
1601475300000|2020-09-30 14:15:00|12513.3|12493.3|12513.4|12493.4|12513.4|12493.4|12513.3|12493.3|12
1601475900000|2020-09-30 14:25:00|12508.4|12488.4|12513.4|12493.4|12515.9|12495.9|12508.4|12488.4|2
1601476200000|2020-09-30 14:30:00|12511.6|12491.6|12510.9|12490.9|12511.6|12491.6|12510.2|12490.2|2
1601476800000|2020-09-30 14:40:00|12508.4|12488.4|12515.9|12495.9|12515.9|12495.9|12508.4|12488.4|3
1601477100000|2020-09-30 14:45:00|12515.2|12495.2|12537.7|12517.7|12542|12517.7|12509.8|12489.8|6
1601477700000|2020-09-30 14:55:00|12538.4|12518.4|12540.9|12520.9|12540.9|12520.9|12538.4|12518.4|0
1601478000000|2020-09-30 15:00:00|12542.7|12522.7|12543.5|12523.5|12543.5|12523.5|12542.7|12522.7|0
1601478300000|2020-09-30 15:05:00|12509.2|12489.2|12509.2|12489.2|12509.2|12489.2|12509.2|12489.2|5
1601478600000|2020-09-30 15:10:00|||||||||1
1601478900000|2020-09-30 15:15:00|12507.4|12487.4|12537.8|12517.8|12537.8|12517.8|12506|12486|18
1601479200000|2020-09-30 15:20:00|12532.8|12512.8|12532.8|12512.8|12532.8|12512.8|12532.8|12512.8|0
1601479500000|2020-09-30 15:25:00|12531|12511|12538.5|12518.5|12538.5|12518.5|12530.3|12510.3|5
1601479800000|2020-09-30 15:30:00|12539.2|12519.2|12539.2|12519.2|12539.2|12519.2|12539.2|12519.2|10
1601480100000|2020-09-30 15:35:00|12541.7|12521.7|12541.7|12521.7|12541.7|12521.7|12541.7|12521.7|10
1601480400000|2020-09-30 15:40:00|||||||||10
1601480700000|2020-09-30 15:45:00|||||||||10
1601481000000|2020-09-30 15:50:00|12541.8|12521.8|12541.8|12521.8|12541.8|12521.8|12541.8|12521.8|10
1601481300000|2020-09-30 15:55:00|12547.5|12507.5|12547.5|12507.5|12547.5|12507.5|12547.5|12507.5|7
1601481600000|2020-09-30 16:00:00|12539.3|12519.3|12550|12530|12550|12530|12539.3|12519.3|1
1601481900000|2020-09-30 16:05:00|12552.5|12532.5|12557.5|12537.5|12557.5|12537.5|12552.5|12532.5|5
1601482200000|2020-09-30 16:10:00|12556.8|12536.8|12549.3|12529.3|12560|12540|12549.3|12529.3|5
1601482500000|2020-09-30 16:15:00|12547.5|12527.5|12535.7|12515.7|12549.3|12529.3|12535.7|12515.7|3
1601482800000|2020-09-30 16:20:00|12537.5|12517.5|12537.5|12517.5|12540.7|12520.7|12537.5|12517.5|1
1601483100000|2020-09-30 16:25:00|12542.5|12522.5|12550|12530|12560.7|12540.7|12542.5|12522.5|7
1601483400000|2020-09-30 16:30:00|12550.7|12530.7|12550|12530|12555|12535|12550|12530|0
1601483700000|2020-09-30 16:35:00|12541.4|12521.4|12522.6|12502.6|12545.8|12525.8|12520.8|12490.1|10
1601484000000|2020-09-30 16:40:00|12520.8|12500.8|12520.8|12500.8|12520.8|12500.8|12520.8|12500.8|0
1601484300000|2020-09-30 16:45:00|12516.9|12496.9|12510.1|12490.1|12516.9|12496.9|12510.1|12490.1|7
1601484600000|2020-09-30 16:50:00|12503.3|12483.3|12503.3|12483.3|12503.3|12483.3|12503.3|12483.3|3
1601484900000|2020-09-30 16:55:00|12507.6|12487.6|12520.1|12500.1|12522.6|12502.6|12507.6|12487.6|23
1601485800000|2020-09-30 17:10:00|12519.4|12499.4|12519.4|12499.4|12519.4|12499.4|12519.4|12499.4|0
1601486400000|2020-09-30 17:20:00|12519.5|12499.5|12521.3|12501.3|12523.1|12503.1|12519.5|12499.5|7
1601487300000|2020-09-30 17:35:00|12523.1|12503.1|12521.3|12501.3|12523.1|12503.1|12521.3|12501.3|1
1601487600000|2020-09-30 17:40:00|12530.6|12510.6|12541.3|12521.3|12543.8|12523.8|12528.4|12508.4|27
1601487900000|2020-09-30 17:45:00|12549.5|12529.5|12549.5|12529.5|12551.3|12531.3|12549.5|12529.5|2
1601488500000|2020-09-30 17:55:00|12553.1|12533.1|12548.8|12528.8|12553.8|12533.8|12548.8|12528.8|1
1601488800000|2020-09-30 18:00:00|12562|12542|12562.1|12542.1|12562.1|12542.1|12562|12542|5
1601489100000|2020-09-30 18:05:00|||||||||3
1601489400000|2020-09-30 18:10:00|12569.6|12549.6|12550.3|12530.3|12587.8|12567.8|12547.4|12526.4|98
1601489700000|2020-09-30 18:15:00|12548.5|12528.5|12546|12506|12552.1|12532.1|12533.5|12506|4
1601510400000|2020-10-01 00:00:00|12525.4|12505.4|12532.9|12512.9|12532.9|12512.9|12525.4|12505.4|1
1601510700000|2020-10-01 00:05:00|||||||||1
1601511900000|2020-10-01 00:25:00|12525.4|12505.4|12525.4|12505.4|12525.4|12505.4|12525.4|12505.4|2
1601512800000|2020-10-01 00:40:00|12525.5|12505.5|12525.5|12505.5|12525.5|12505.5|12525.5|12505.5|0
1601514000000|2020-10-01 01:00:00|12523|12503|12523|12503|12523|12503|12523|12503|0
1601514300000|2020-10-01 01:05:00|12522.3|12502.3|12520.5|12500.5|12522.3|12502.3|12520.5|12500.5|1
1601514900000|2020-10-01 01:15:00|12523.7|12463.7|12505.5|12485.5|12523.7|12485.5|12505.5|12463.7|0
1601515500000|2020-10-01 01:25:00|12505.6|12485.6|12505.6|12485.6|12505.6|12485.6|12505.6|12485.6|0
1601559000000|2020-10-01 13:30:00|12557.2|12537.2|12558.7|12538.7|12558.7|12538.7|12536.1|12509.7|12
1601559300000|2020-10-01 13:35:00|12563.7|12543.7|12565.4|12545.4|12572.9|12552.9|12563.7|12531.9|3
1601559600000|2020-10-01 13:40:00|12563.7|12543.7|12562.9|12542.9|12563.7|12543.7|12562.9|12542.9|0
1601559900000|2020-10-01 13:45:00|12563|12543|12560.5|12540.5|12563|12543|12560.5|12540.5|0
1601560200000|2020-10-01 13:50:00|12558|12538|12573|12553|12573|12553|12558|12538|2
1601560800000|2020-10-01 14:00:00|12584|12544|12570.5|12550.5|12584|12552.2|12570.5|12544|0
1601561100000|2020-10-01 14:05:00|12606.2|12566.2|12606.2|12566.2|12606.2|12578|12598|12566.2|8
1601561400000|2020-10-01 14:10:00|12608|12588|12608|12588|12608|12588|12608|12588|9
1601561700000|2020-10-01 14:15:00|12599|12559|12571.3|12551.3|12601.3|12564.5|12571.3|12551.3|3
1601562000000|2020-10-01 14:20:00|12570.5|12550.5|12576.3|12556.3|12599.1|12579.1|12566.3|12538.8|19
1601562900000|2020-10-01 14:35:00|12573.8|12553.8|12567.3|12547.3|12577.3|12557.3|12567.3|12547.3|4
1601563200000|2020-10-01 14:40:00|12563.8|12543.8|12575.6|12555.6|12577.3|12557.3|12563.8|12543.8|5
1601564100000|2020-10-01 14:55:00|12577.4|12557.4|12583.4|12563.4|12583.4|12563.4|12577.4|12557.4|4
1601564400000|2020-10-01 15:00:00|12586.9|12566.9|12599.9|12579.9|12601.6|12581.6|12586.9|12566.9|1
1601564700000|2020-10-01 15:05:00|12600.6|12580.6|12600.6|12580.6|12600.6|12580.6|12600.6|12580.6|5
1601565000000|2020-10-01 15:10:00|12600.7|12580.7|12600.7|12580.7|12600.7|12580.7|12600.7|12580.7|0
1601565300000|2020-10-01 15:15:00|12597.4|12577.4|12591|12571|12597.4|12577.4|12591|12571|5
1601565900000|2020-10-01 15:25:00|12599.9|12579.9|12599.9|12579.9|12599.9|12579.9|12599.9|12579.9|3
1601566200000|2020-10-01 15:30:00|12600|12580|12600|12580|12600|12580|12600|12580|0
1601566500000|2020-10-01 15:35:00|12601.4|12561.4|12585|12545|12601.4|12573.2|12580|12545|12
1601566800000|2020-10-01 15:40:00|12568.2|12548.2|12568.2|12548.2|12568.2|12548.2|12568.2|12548.2|0
1601567100000|2020-10-01 15:45:00|12563.5|12543.5|12580|12560|12580|12560|12561|12541|2
1601567400000|2020-10-01 15:50:00|12583.5|12563.5|12587.5|12567.5|12592.5|12572.5|12583.5|12563.5|4
1601567700000|2020-10-01 15:55:00|12588.2|12568.2|12588.3|12568.3|12588.3|12568.3|12588.2|12568.2|0
1601568300000|2020-10-01 16:05:00|12586.5|12566.5|12586.5|12566.5|12589|12569|12585|12565|1
1601568600000|2020-10-01 16:10:00|12588.3|12568.3|12588.3|12568.3|12588.3|12568.3|12588.3|12568.3|0
1601568900000|2020-10-01 16:15:00|12583.3|12563.3|12580.1|12560.1|12583.3|12563.3|12580.1|12560.1|1
1601569200000|2020-10-01 16:20:00|12578.3|12558.3|12586.8|12566.8|12587.6|12567.6|12575.1|12555.1|3
1601569500000|2020-10-01 16:25:00|12588.6|12568.6|12588.6|12568.6|12588.6|12568.6|12588.6|12568.6|1
1601569800000|2020-10-01 16:30:00|12586.8|12566.8|12586.9|12566.9|12586.9|12566.9|12586.8|12566.8|0
1601570100000|2020-10-01 16:35:00|12588.6|12568.6|12585.1|12565.1|12589.4|12569.4|12583.3|12563.3|2
1601570400000|2020-10-01 16:40:00|12585.8|12565.8|12585.9|12565.9|12585.9|12565.9|12585.8|12565.8|0
1601571300000|2020-10-01 16:55:00|12592.9|12572.9|12595.2|12575.2|12595.2|12575.2|12592.9|12572.9|3
1601571600000|2020-10-01 17:00:00|12592.9|12572.9|12582.7|12562.7|12592.9|12572.9|12582.7|12562.7|2
1601572800000|2020-10-01 17:20:00|||||||||2
1601573100000|2020-10-01 17:25:00|||||||||2
1601573400000|2020-10-01 17:30:00|12585.2|12565.2|12585.2|12565.2|12585.2|12565.2|12585.2|12565.2|0
1601573700000|2020-10-01 17:35:00|12583.5|12563.5|12585.2|12565.2|12585.2|12565.2|12582.7|12562.7|1
1601574000000|2020-10-01 17:40:00|12585.3|12565.3|12585.3|12565.3|12585.3|12565.3|12585.3|12565.3|1
1601574300000|2020-10-01 17:45:00|12583.5|12563.5|12582.8|12562.8|12583.5|12563.5|12580.3|12560.3|0
1601574600000|2020-10-01 17:50:00|12581|12561|12580.3|12560.3|12581|12561|12580.3|12560.3|2
1601574900000|2020-10-01 17:55:00|12583.8|12563.8|12585.3|12565.3|12585.3|12565.3|12583.8|12563.8|1
1601575800000|2020-10-01 18:10:00|12586.1|12566.1|12587.1|12567.1|12587.1|12567.1|12584.6|12564.6|96
1601576100000|2020-10-01 18:15:00|12579.6|12559.6|12582.4|12562.4|12588.1|12568.1|12579.6|12559.6|15
1601510400000|2020-10-01 00:00:00|12525.4|12505.4|12532.9|12512.9|12532.9|12512.9|12525.4|12505.4|1
1601510700000|2020-10-01 00:05:00|||||||||1
1601511900000|2020-10-01 00:25:00|12525.4|12505.4|12525.4|12505.4|12525.4|12505.4|12525.4|12505.4|2
1601512800000|2020-10-01 00:40:00|12525.5|12505.5|12525.5|12505.5|12525.5|12505.5|12525.5|12505.5|0
1601514000000|2020-10-01 01:00:00|12523|12503|12523|12503|12523|12503|12523|12503|0
1601514300000|2020-10-01 01:05:00|12522.3|12502.3|12520.5|12500.5|12522.3|12502.3|12520.5|12500.5|1
1601514900000|2020-10-01 01:15:00|12523.7|12463.7|12505.5|12485.5|12523.7|12485.5|12505.5|12463.7|0
1601515500000|2020-10-01 01:25:00|12505.6|12485.6|12505.6|12485.6|12505.6|12485.6|12505.6|12485.6|0
1601559000000|2020-10-01 13:30:00|12557.2|12537.2|12558.7|12538.7|12558.7|12538.7|12536.1|12509.7|12
1601559300000|2020-10-01 13:35:00|12563.7|12543.7|12565.4|12545.4|12572.9|12552.9|12563.7|12531.9|3
1601559600000|2020-10-01 13:40:00|12563.7|12543.7|12562.9|12542.9|12563.7|12543.7|12562.9|12542.9|0
1601559900000|2020-10-01 13:45:00|12563|12543|12560.5|12540.5|12563|12543|12560.5|12540.5|0
1601560200000|2020-10-01 13:50:00|12558|12538|12573|12553|12573|12553|12558|12538|2
1601560800000|2020-10-01 14:00:00|12584|12544|12570.5|12550.5|12584|12552.2|12570.5|12544|0
1601561100000|2020-10-01 14:05:00|12606.2|12566.2|12606.2|12566.2|12606.2|12578|12598|12566.2|8
1601561400000|2020-10-01 14:10:00|12608|12588|12608|12588|12608|12588|12608|12588|9
1601561700000|2020-10-01 14:15:00|12599|12559|12571.3|12551.3|12601.3|12564.5|12571.3|12551.3|3
1601562000000|2020-10-01 14:20:00|12570.5|12550.5|12576.3|12556.3|12599.1|12579.1|12566.3|12538.8|19
1601562900000|2020-10-01 14:35:00|12573.8|12553.8|12567.3|12547.3|12577.3|12557.3|12567.3|12547.3|4
1601563200000|2020-10-01 14:40:00|12563.8|12543.8|12575.6|12555.6|12577.3|12557.3|12563.8|12543.8|5
1601564100000|2020-10-01 14:55:00|12577.4|12557.4|12583.4|12563.4|12583.4|12563.4|12577.4|12557.4|4
1601564400000|2020-10-01 15:00:00|12586.9|12566.9|12599.9|12579.9|12601.6|12581.6|12586.9|12566.9|1
1601564700000|2020-10-01 15:05:00|12600.6|12580.6|12600.6|12580.6|12600.6|12580.6|12600.6|12580.6|5
1601565000000|2020-10-01 15:10:00|12600.7|12580.7|12600.7|12580.7|12600.7|12580.7|12600.7|12580.7|0
1601565300000|2020-10-01 15:15:00|12597.4|12577.4|12591|12571|12597.4|12577.4|12591|12571|5
1601565900000|2020-10-01 15:25:00|12599.9|12579.9|12599.9|12579.9|12599.9|12579.9|12599.9|12579.9|3
1601566200000|2020-10-01 15:30:00|12600|12580|12600|12580|12600|12580|12600|12580|0
1601566500000|2020-10-01 15:35:00|12601.4|12561.4|12585|12545|12601.4|12573.2|12580|12545|12
1601566800000|2020-10-01 15:40:00|12568.2|12548.2|12568.2|12548.2|12568.2|12548.2|12568.2|12548.2|0
1601567100000|2020-10-01 15:45:00|12563.5|12543.5|12580|12560|12580|12560|12561|12541|2
1601567400000|2020-10-01 15:50:00|12583.5|12563.5|12587.5|12567.5|12592.5|12572.5|12583.5|12563.5|4
1601567700000|2020-10-01 15:55:00|12588.2|12568.2|12588.3|12568.3|12588.3|12568.3|12588.2|12568.2|0
1601568300000|2020-10-01 16:05:00|12586.5|12566.5|12586.5|12566.5|12589|12569|12585|12565|1
1601568600000|2020-10-01 16:10:00|12588.3|12568.3|12588.3|12568.3|12588.3|12568.3|12588.3|12568.3|0
1601568900000|2020-10-01 16:15:00|12583.3|12563.3|12580.1|12560.1|12583.3|12563.3|12580.1|12560.1|1
1601569200000|2020-10-01 16:20:00|12578.3|12558.3|12586.8|12566.8|12587.6|12567.6|12575.1|12555.1|3
1601569500000|2020-10-01 16:25:00|12588.6|12568.6|12588.6|12568.6|12588.6|12568.6|12588.6|12568.6|1
1601569800000|2020-10-01 16:30:00|12586.8|12566.8|12586.9|12566.9|12586.9|12566.9|12586.8|12566.8|0
1601570100000|2020-10-01 16:35:00|12588.6|12568.6|12585.1|12565.1|12589.4|12569.4|12583.3|12563.3|2
1601570400000|2020-10-01 16:40:00|12585.8|12565.8|12585.9|12565.9|12585.9|12565.9|12585.8|12565.8|0
1601571300000|2020-10-01 16:55:00|12592.9|12572.9|12595.2|12575.2|12595.2|12575.2|12592.9|12572.9|3
1601571600000|2020-10-01 17:00:00|12592.9|12572.9|12582.7|12562.7|12592.9|12572.9|12582.7|12562.7|2
1601572800000|2020-10-01 17:20:00|||||||||2
1601573100000|2020-10-01 17:25:00|||||||||2
1601573400000|2020-10-01 17:30:00|12585.2|12565.2|12585.2|12565.2|12585.2|12565.2|12585.2|12565.2|0
1601573700000|2020-10-01 17:35:00|12583.5|12563.5|12585.2|12565.2|12585.2|12565.2|12582.7|12562.7|1
1601574000000|2020-10-01 17:40:00|12585.3|12565.3|12585.3|12565.3|12585.3|12565.3|12585.3|12565.3|1
1601574300000|2020-10-01 17:45:00|12583.5|12563.5|12582.8|12562.8|12583.5|12563.5|12580.3|12560.3|0
1601574600000|2020-10-01 17:50:00|12581|12561|12580.3|12560.3|12581|12561|12580.3|12560.3|2
1601574900000|2020-10-01 17:55:00|12583.8|12563.8|12585.3|12565.3|12585.3|12565.3|12583.8|12563.8|1
1601575800000|2020-10-01 18:10:00|12586.1|12566.1|12587.1|12567.1|12587.1|12567.1|12584.6|12564.6|96
1601576100000|2020-10-01 18:15:00|12579.6|12559.6|12582.4|12562.4|12588.1|12568.1|12579.6|12559.6|15
1601596800000|2020-10-02 00:00:00|12570.6|12550.6|12568.9|12548.9|12573.1|12553.1|12568.8|12548.8|1
1601597100000|2020-10-02 00:05:00|12573.1|12553.1|12580.6|12560.6|12583.1|12563.1|12573.1|12553.1|20
1601597400000|2020-10-02 00:10:00|12578.1|12558.1|12578.1|12558.1|12578.1|12558.1|12578.1|12558.1|0
1601598300000|2020-10-02 00:25:00|12578.2|12558.2|12578.2|12558.2|12578.2|12558.2|12578.2|12558.2|0
1601599500000|2020-10-02 00:45:00|12579.9|12559.9|12580.7|12560.7|12580.7|12560.7|12579.9|12559.9|0
1601601000000|2020-10-02 01:10:00|12580.8|12560.8|12579|12559|12587.3|12560.8|12579|12547.3|0
1601602200000|2020-10-02 01:30:00|12579.1|12559.1|12579.1|12559.1|12579.1|12559.1|12579.1|12559.1|0
1601603700000|2020-10-02 01:55:00|12576.6|12556.6|12576.6|12556.6|12576.6|12556.6|12576.6|12556.6|0
1601645400000|2020-10-02 13:30:00|12577.3|12557.3|12608.1|12588.1|12614.7|12589.8|12577.3|12557.3|24
1601645700000|2020-10-02 13:35:00|12608.9|12588.9|12619.1|12579.1|12619.1|12588.9|12605|12579.1|1
1601646000000|2020-10-02 13:40:00|12620.6|12580.6|12618.1|12598.1|12623.1|12598.1|12615|12578.1|0
1601646300000|2020-10-02 13:45:00|12613.9|12573.9|12613.9|12573.9|12613.9|12573.9|12613.9|12573.9|1
1601646600000|2020-10-02 13:50:00|12615.6|12575.6|12607.4|12587.4|12615.6|12594.9|12597.4|12572.6|4
1601646900000|2020-10-02 13:55:00|12619.9|12579.9|12614.9|12594.9|12619.9|12594.9|12613.3|12579.9|8
1601647200000|2020-10-02 14:00:00|12623.2|12583.2|12610.7|12590.7|12623.2|12594.9|12610.7|12583.2|1
1601647800000|2020-10-02 14:10:00|12609|12589|12608.2|12588.2|12609|12589|12608.2|12588.2|0
1601648400000|2020-10-02 14:20:00|12609.9|12589.9|12611.7|12591.7|12611.7|12591.7|12609.9|12589.9|0
1601648700000|2020-10-02 14:25:00|12612.5|12592.5|12612.5|12592.5|12612.5|12592.5|12612.5|12592.5|2
1601649000000|2020-10-02 14:30:00|12610.7|12590.7|12600.7|12580.7|12610.7|12590.7|12595.7|12575.7|3
1601649300000|2020-10-02 14:35:00|12592.5|12572.5|12588.3|12568.3|12592.5|12572.5|12584|12564|4
1601650800000|2020-10-02 15:00:00|12586.6|12566.6|12598.5|12578.5|12598.5|12578.5|12585.8|12565.8|11
1601651400000|2020-10-02 15:10:00|12600.2|12580.2|12589.3|12569.3|12601|12581|12583.5|12563.5|15
1601652000000|2020-10-02 15:20:00|12591|12571|12591|12571|12591|12571|12591|12571|0
1601652300000|2020-10-02 15:25:00|12587.6|12567.6|12587.6|12567.6|12587.6|12567.6|12587.6|12567.6|3
1601652600000|2020-10-02 15:30:00|||||||||2
1601652900000|2020-10-02 15:35:00|12569.2|12549.2|12577.6|12557.6|12577.6|12557.6|12569.2|12549.2|4
1601653200000|2020-10-02 15:40:00|12579.3|12559.3|12565.9|12545.9|12584.3|12564.3|12562.6|12542.6|10
1601653500000|2020-10-02 15:45:00|12577.6|12557.6|12586.8|12566.8|12586.8|12566.8|12576.8|12556.8|2
1601653800000|2020-10-02 15:50:00|12584.3|12564.3|12584.4|12564.4|12586.1|12566.1|12584.3|12564.3|7
1601654100000|2020-10-02 15:55:00|12588.6|12568.6|12586.1|12566.1|12588.6|12568.6|12586.1|12566.1|2
1601654400000|2020-10-02 16:00:00|12588.6|12568.6|12588.6|12568.6|12588.6|12568.6|12588.6|12568.6|2
1601654700000|2020-10-02 16:05:00|12589.4|12569.4|12589.4|12569.4|12589.4|12569.4|12589.4|12569.4|1
1601655000000|2020-10-02 16:10:00|12594.4|12574.4|12598.6|12578.6|12598.6|12578.6|12594.4|12574.4|3
1601655600000|2020-10-02 16:20:00|12601.1|12581.1|12601.1|12581.1|12601.1|12581.1|12601.1|12581.1|1
1601655900000|2020-10-02 16:25:00|12601.2|12581.2|12601.2|12581.2|12601.2|12581.2|12601.2|12581.2|1
1601656200000|2020-10-02 16:30:00|||||||||6
1601656500000|2020-10-02 16:35:00|||||||||1
1601656800000|2020-10-02 16:40:00|12604.6|12584.6|12612|12592|12614.5|12594.5|12604.6|12584.6|1
1601657100000|2020-10-02 16:45:00|12616.2|12596.2|12616.2|12596.2|12616.2|12596.2|12616.2|12596.2|3
1601657400000|2020-10-02 16:50:00|12618.7|12598.7|12614.5|12594.5|12618.7|12598.7|12612.8|12592.8|3
1601657700000|2020-10-02 16:55:00|12600.3|12580.3|12614.5|12594.5|12615.3|12595.3|12600.3|12580.3|3
1601658000000|2020-10-02 17:00:00|12618.7|12598.7|12618.7|12598.7|12618.7|12598.7|12618.7|12598.7|1
1601658300000|2020-10-02 17:05:00|12619.5|12599.5|12622|12602|12622|12602|12619.5|12599.5|2
1601658600000|2020-10-02 17:10:00|12624.5|12604.5|12624.5|12604.5|12624.5|12604.5|12624.5|12604.5|12
1601658900000|2020-10-02 17:15:00|12623|12603|12619.5|12599.5|12623|12603|12619.5|12599.5|3
1601659500000|2020-10-02 17:25:00|12621.3|12601.3|12616.3|12596.3|12621.3|12601.3|12616.3|12596.3|3
1601659800000|2020-10-02 17:30:00|||||||||1
1601660100000|2020-10-02 17:35:00|12618|12598|12618.8|12598.8|12618.8|12598.8|12618|12598|1
1601660400000|2020-10-02 17:40:00|||||||||6
1601660700000|2020-10-02 17:45:00|||||||||1
1601661000000|2020-10-02 17:50:00|12621.3|12601.3|12624.6|12604.6|12624.6|12604.6|12621.3|12601.3|3
1601661300000|2020-10-02 17:55:00|12623.8|12603.8|12623.8|12603.8|12623.8|12603.8|12623.8|12603.8|1
1601661600000|2020-10-02 18:00:00|12626.2|12606.2|12626.4|12606.4|12631.3|12611.3|12621.3|12601.3|8
1601662200000|2020-10-02 18:10:00|12621.4|12601.4|12624.7|12584.7|12624.7|12601.4|12617.2|12584.7|11
1601662500000|2020-10-02 18:15:00|12592.9|12572.9|12624.7|12584.7|12626.2|12598.9|12592.9|12572.9|9
1601856000000|2020-10-05 00:00:00|12599|12579|12596.5|12576.5|12599|12579|12596.5|12576.5|1
1601856300000|2020-10-05 00:05:00|12601.5|12561.5|12601.5|12561.5|12601.5|12561.5|12601.5|12561.5|0
1601856900000|2020-10-05 00:15:00|12594|12574|12596.5|12576.5|12596.5|12576.5|12594|12574|0
1601857200000|2020-10-05 00:20:00|12599|12579|12599|12579|12599|12579|12599|12579|0
1601857500000|2020-10-05 00:25:00|12601.5|12581.5|12601.5|12581.5|12601.5|12581.5|12601.5|12581.5|0
1601858400000|2020-10-05 00:40:00|12601.6|12581.6|12601.6|12581.6|12601.6|12581.6|12601.6|12581.6|0
1601858700000|2020-10-05 00:45:00|12598.3|12578.3|12599.1|12579.1|12599.1|12579.1|12596.6|12576.6|0
1601859000000|2020-10-05 00:50:00|12596.6|12576.6|12601.6|12581.6|12601.6|12581.6|12596.6|12576.6|1
1601859900000|2020-10-05 01:05:00|12596.6|12576.6|12599.1|12579.1|12599.1|12579.1|12596.6|12576.6|1
1601861100000|2020-10-05 01:25:00|12599.2|12579.2|12599.2|12579.2|12599.2|12579.2|12599.2|12579.2|0
1601862300000|2020-10-05 01:45:00|12596.7|12576.7|12596.7|12576.7|12596.7|12576.7|12596.7|12576.7|0
1601904600000|2020-10-05 13:30:00|12608.2|12588.2|12610.7|12590.7|12610.7|12590.7|12608.2|12588.2|4
1601904900000|2020-10-05 13:35:00|12613.2|12593.2|12613.2|12593.2|12613.2|12593.2|12613.2|12593.2|0
1601905500000|2020-10-05 13:45:00|12611.6|12591.6|12611.6|12591.6|12611.6|12591.6|12611.6|12591.6|19
1601905800000|2020-10-05 13:50:00|12627.6|12607.6|12640.9|12600.9|12640.9|12617.5|12627.6|12600.9|16
1601906100000|2020-10-05 13:55:00|12622.9|12602.9|12626.6|12606.6|12627.5|12607.5|12622.9|12602.9|26
1601906400000|2020-10-05 14:00:00|12638.2|12598.2|12728.2|12708.2|12740|12715.7|12635.7|12596.6|20
1601906700000|2020-10-05 14:05:00|12728.3|12708.3|12728.3|12708.3|12730.8|12710.8|12725.1|12705.1|2
1601907000000|2020-10-05 14:10:00|12733.1|12713.1|12817.4|12777.4|12817.4|12788.3|12733.1|12713.1|70
1601907300000|2020-10-05 14:15:00|12818.3|12778.3|12799.2|12779.2|12828.3|12808.3|12799.2|12778.3|20
1601907600000|2020-10-05 14:20:00|12811.7|12791.7|12819.2|12799.2|12826.7|12799.2|12808.7|12786.7|16
1601907900000|2020-10-05 14:25:00|12820.8|12800.8|12817.4|12797.4|12820.8|12800.8|12815.8|12795.8|20
1601908200000|2020-10-05 14:30:00|12813.3|12793.3|12796.7|12776.7|12814.9|12794.9|12788.3|12748.3|18
1601908500000|2020-10-05 14:35:00|12787.4|12767.4|12773.3|12733.3|12797.4|12767.4|12773.3|12730.8|20
1601908800000|2020-10-05 14:40:00|12761.7|12741.7|12760.8|12740.8|12773.3|12745.8|12756.7|12733.3|3
1601909100000|2020-10-05 14:45:00|12784.9|12764.9|12786.7|12746.7|12795.1|12769|12781.3|12744.2|41
1601909400000|2020-10-05 14:50:00|12767.7|12747.7|12778.6|12758.6|12785.2|12758.6|12767.7|12742.4|0
1601909700000|2020-10-05 14:55:00|12780.2|12760.2|12780.2|12760.2|12780.2|12760.2|12780.2|12760.2|0
1601910000000|2020-10-05 15:00:00|12782.7|12762.7|12780.2|12760.2|12783.6|12763.6|12767.7|12747.7|8
1601910300000|2020-10-05 15:05:00|12775.2|12755.2|12774.3|12754.3|12775.2|12755.2|12772.7|12752.7|4
1601910900000|2020-10-05 15:15:00|||||||||3
1601911500000|2020-10-05 15:25:00|12775.2|12755.2|12791.8|12771.8|12791.8|12771.8|12774.3|12754.3|4
1601911800000|2020-10-05 15:30:00|12786.8|12766.8|12771.8|12751.8|12790|12770|12771.8|12751.8|8
1601912100000|2020-10-05 15:35:00|12769.3|12749.3|12770.3|12750.3|12770.3|12750.3|12769.3|12749.3|0
1601912400000|2020-10-05 15:40:00|12765.3|12745.3|12739.4|12719.4|12765.3|12745.3|12720.3|12693.7|29
1601912700000|2020-10-05 15:45:00|12735.3|12715.3|12731|12711|12735.3|12715.3|12723.5|12703.5|5
1601913000000|2020-10-05 15:50:00|12726.2|12706.2|12726|12706|12731|12711|12723.5|12703.5|6
1601913300000|2020-10-05 15:55:00|12729.2|12709.2|12727.6|12707.6|12737.6|12717.6|12727.6|12707.6|4
1601913600000|2020-10-05 16:00:00|12726|12706|12725.1|12705.1|12726|12706|12725.1|12705.1|1
1601913900000|2020-10-05 16:05:00|12723.5|12703.5|12729.4|12709.4|12729.4|12709.4|12723.5|12703.5|0
1601914200000|2020-10-05 16:10:00|12726.2|12706.2|12722.6|12702.6|12726.2|12706.2|12720.1|12700.1|3
1601914500000|2020-10-05 16:15:00|12720.1|12700.1|12720.1|12700.1|12720.1|12700.1|12720.1|12700.1|1
1601914800000|2020-10-05 16:20:00|12718.5|12698.5|12716.9|12696.9|12719.4|12699.4|12716.9|12696.9|1
1601915100000|2020-10-05 16:25:00|12717|12697|12719.5|12699.5|12719.5|12699.5|12717|12697|52
1601915400000|2020-10-05 16:30:00|12717|12697|12709.5|12689.5|12717|12697|12709.5|12689.5|6
1601915700000|2020-10-05 16:35:00|12701.3|12681.3|12692.9|12672.9|12701.3|12681.3|12690.4|12670.4|3
1601916000000|2020-10-05 16:40:00|12695.4|12675.4|12707.9|12687.9|12707.9|12687.9|12695.4|12675.4|1
1601916300000|2020-10-05 16:45:00|12705.4|12685.4|12714.5|12694.5|12714.5|12694.5|12705.4|12685.4|3
1601916600000|2020-10-05 16:50:00|12709.5|12689.5|12699.5|12679.5|12709.5|12689.5|12699.5|12679.5|2
1601916900000|2020-10-05 16:55:00|12700.2|12680.2|12700.2|12680.2|12700.2|12680.2|12700.2|12680.2|21
1601917500000|2020-10-05 17:05:00|12700|12680|12695.2|12675.2|12700|12680|12695.2|12675.2|1
1601917800000|2020-10-05 17:10:00|12696.1|12676.1|12696.1|12676.1|12696.1|12676.1|12696.1|12676.1|0
1601918100000|2020-10-05 17:15:00|12696.2|12676.2|12697.8|12677.8|12697.8|12677.8|12696.2|12676.2|2
1601918400000|2020-10-05 17:20:00|12694.6|12674.6|12692.8|12672.8|12694.6|12674.6|12692.8|12672.8|1
1601918700000|2020-10-05 17:25:00|||||||||3
1601919000000|2020-10-05 17:30:00|12691.2|12671.2|12690.3|12670.3|12691.2|12671.2|12690.3|12670.3|2
1601919300000|2020-10-05 17:35:00|12689.6|12669.6|12687.1|12667.1|12689.6|12669.6|12687.1|12667.1|1
1601919600000|2020-10-05 17:40:00|12705.5|12685.5|12723|12683|12723|12685.5|12705.5|12683|6
1601919900000|2020-10-05 17:45:00|12714.6|12694.6|12723|12703|12723|12703|12713|12693|4
1601920200000|2020-10-05 17:50:00|12723.9|12703.9|12724.6|12704.6|12725.5|12705.5|12723|12703|0
1601920500000|2020-10-05 17:55:00|12725.6|12705.6|12727.1|12707.1|12727.1|12707.1|12725.6|12705.6|1
1601920800000|2020-10-05 18:00:00|12727.2|12707.2|12728.8|12708.8|12728.8|12708.8|12727.2|12707.2|44
1601921100000|2020-10-05 18:05:00|12729.7|12709.7|12733.1|12713.1|12745.6|12725.6|12723.1|12703.1|14
1601921400000|2020-10-05 18:10:00|12734.7|12714.7|12764.7|12744.7|12764.7|12744.7|12734.7|12714.7|3
1601921700000|2020-10-05 18:15:00|12769.2|12749.2|12767.2|12747.2|12775.6|12755.6|12760.6|12740.6|11
1601942400000|2020-10-06 00:00:00|12777|12717|12792.9|12732.9|12792.9|12739.5|12770.4|12710.4|0
1601943000000|2020-10-06 00:10:00|12793|12733|12793|12733|12793|12733|12793|12733|0
1601943900000|2020-10-06 00:25:00|12790.5|12750.5|12799.6|12759.6|12799.6|12759.6|12790.5|12750.5|1
1601946600000|2020-10-06 01:10:00|12799.7|12759.7|12799.7|12759.7|12799.7|12759.7|12799.7|12759.7|0
1601949300000|2020-10-06 01:55:00|12799.8|12759.8|12799.8|12759.8|12799.8|12759.8|12799.8|12759.8|0
1601991000000|2020-10-06 13:30:00|12802.8|12782.8|12809.3|12789.3|12809.3|12789.3|12794|12774|16
1601991300000|2020-10-06 13:35:00|12797.8|12777.8|12802.8|12782.8|12807.8|12787.8|12789.1|12765.3|20
1601991600000|2020-10-06 13:40:00|12804.7|12784.7|12805.3|12785.3|12817.2|12795.3|12800.6|12772.2|11
1601991900000|2020-10-06 13:45:00|12806.2|12786.2|12802.2|12782.2|12808.7|12788.7|12802.2|12782.2|1
1601992200000|2020-10-06 13:50:00|12797.5|12777.5|12793.1|12773.1|12797.5|12777.5|12790.6|12770.6|0
1601992500000|2020-10-06 13:55:00|12793.2|12773.2|12807.2|12787.2|12807.2|12787.2|12793.2|12773.2|3
1601992800000|2020-10-06 14:00:00|12808.8|12788.8|12807.8|12787.8|12817.8|12794.7|12803.8|12770.3|9
1601993100000|2020-10-06 14:05:00|12811|12791|12806.6|12766.6|12822.2|12795|12797.2|12765.7|12
1601993400000|2020-10-06 14:10:00|12793.5|12773.5|12792.2|12772.2|12804.7|12778.2|12788.5|12764.7|10
1601993700000|2020-10-06 14:15:00|12792.3|12772.3|12787.9|12767.9|12800|12772.3|12783.8|12760|0
1601994000000|2020-10-06 14:20:00|12789.8|12769.8|12789.8|12769.8|12789.8|12769.8|12789.8|12769.8|2
1601994300000|2020-10-06 14:25:00|12792.9|12772.9|12793.8|12773.8|12793.8|12773.8|12792.3|12772.3|1
1601994600000|2020-10-06 14:30:00|12798.8|12778.8|12798.8|12778.8|12798.8|12778.8|12798.8|12778.8|1
1601994900000|2020-10-06 14:35:00|12798.9|12778.9|12798.9|12778.9|12798.9|12778.9|12798.9|12778.9|0
1601995200000|2020-10-06 14:40:00|12799.8|12779.8|12803.9|12783.9|12808.9|12788.9|12799.8|12779.8|4
1601995500000|2020-10-06 14:45:00|12802.3|12782.3|12798.9|12778.9|12802.3|12782.3|12796.4|12776.4|3
1601995800000|2020-10-06 14:50:00|12796.4|12776.4|12801.4|12781.4|12801.4|12781.4|12796.4|12776.4|0
1601996100000|2020-10-06 14:55:00|||||||||1
1601996400000|2020-10-06 15:00:00|12803.9|12783.9|12803.9|12783.9|12803.9|12783.9|12803.9|12783.9|13
1601996700000|2020-10-06 15:05:00|12803|12783|12803|12783|12803|12783|12801.4|12781.4|4
1601997000000|2020-10-06 15:10:00|12803.9|12783.9|12803.9|12783.9|12803.9|12783.9|12803.9|12783.9|1
1601997300000|2020-10-06 15:15:00|12805.5|12785.5|12811.4|12791.4|12811.4|12791.4|12805.5|12785.5|5
1601997600000|2020-10-06 15:20:00|12814.6|12794.6|12797.4|12777.4|12815.5|12795.5|12797.4|12777.4|26
1601997900000|2020-10-06 15:25:00|12795.8|12775.8|12797.4|12777.4|12797.4|12777.4|12792.4|12772.4|2
1601998500000|2020-10-06 15:35:00|12799|12779|12799|12779|12799|12779|12799|12779|0
1601998800000|2020-10-06 15:40:00|12792.4|12772.4|12792.4|12772.4|12792.4|12772.4|12792.4|12772.4|1
1601999100000|2020-10-06 15:45:00|12795.6|12775.6|12797.5|12777.5|12797.5|12777.5|12795.6|12775.6|6
1601999400000|2020-10-06 15:50:00|||||||||1
1601999700000|2020-10-06 15:55:00|12795|12775|12795|12775|12795|12775|12795|12775|0
1602000000000|2020-10-06 16:00:00|12794|12774|12794|12774|12794|12774|12794|12774|0
1602000300000|2020-10-06 16:05:00|12785|12765|12785|12765|12785|12765|12785|12765|22
1602000600000|2020-10-06 16:10:00|||||||||2
1602000900000|2020-10-06 16:15:00|12771.6|12751.6|12771.6|12751.6|12771.6|12751.6|12771.6|12751.6|4
1602001200000|2020-10-06 16:20:00|12772.5|12752.5|12770|12750|12772.5|12752.5|12767.5|12747.5|2
1602001500000|2020-10-06 16:25:00|12768.1|12748.1|12765|12745|12768.1|12748.1|12765|12745|29
1602001800000|2020-10-06 16:30:00|12757.5|12737.5|12765|12745|12765|12745|12757.5|12737.5|0
1602002100000|2020-10-06 16:35:00|12765.1|12745.1|12765.1|12745.1|12765.1|12745.1|12765.1|12745.1|0
1602002700000|2020-10-06 16:45:00|12769.8|12749.8|12772.6|12752.6|12772.6|12752.6|12769.8|12749.8|2
1602003000000|2020-10-06 16:50:00|12774.1|12754.1|12774.1|12754.1|12774.1|12754.1|12774.1|12754.1|0
1602003300000|2020-10-06 16:55:00|12774.2|12754.2|12765.1|12745.1|12774.2|12754.2|12765.1|12745.1|3
1602003600000|2020-10-06 17:00:00|12757.6|12737.6|12757.6|12737.6|12757.6|12737.6|12757.6|12737.6|2
1602003900000|2020-10-06 17:05:00|12754.5|12734.5|12707.6|12687.6|12760.7|12740.7|12707.6|12687.6|12
1602004200000|2020-10-06 17:10:00|12704.2|12684.2|12701.7|12681.7|12704.2|12684.2|12701.7|12681.7|10
1602004500000|2020-10-06 17:15:00|12704.2|12684.2|12694.2|12674.2|12704.2|12684.2|12691.7|12671.7|22
1602004800000|2020-10-06 17:20:00|12711.7|12691.7|12709.2|12689.2|12711.7|12691.7|12706.7|12686.7|22
1602005100000|2020-10-06 17:25:00|12710.2|12690.2|12711.7|12691.7|12711.7|12691.7|12709.2|12689.2|2
1602005700000|2020-10-06 17:35:00|||||||||1
1602006000000|2020-10-06 17:40:00|12710.2|12690.2|12711.7|12691.7|12711.7|12691.7|12710.2|12690.2|2
1602006300000|2020-10-06 17:45:00|12711.8|12691.8|12711.8|12691.8|12711.8|12691.8|12711.8|12691.8|1
1602006900000|2020-10-06 17:55:00|12707.7|12687.7|12707.7|12687.7|12707.7|12687.7|12707.7|12687.7|4
1602007500000|2020-10-06 18:05:00|12707.8|12687.8|12707.8|12687.8|12707.8|12687.8|12707.8|12687.8|1
1602007800000|2020-10-06 18:10:00|12706.2|12686.2|12702.8|12682.8|12706.8|12686.8|12702.8|12682.8|4
1602008100000|2020-10-06 18:15:00|12707.8|12687.8|12707.8|12687.8|12725.3|12699.3|12705.3|12685.3|6
1602028800000|2020-10-07 00:00:00|12685|12665|12695.1|12675.1|12702.5|12682.5|12685|12665|5
1602029400000|2020-10-07 00:10:00|12697.6|12677.6|12697.6|12677.6|12697.6|12677.6|12697.6|12677.6|1
1602030000000|2020-10-07 00:20:00|12702.6|12682.6|12702.6|12682.6|12702.6|12682.6|12702.6|12682.6|1
1602030600000|2020-10-07 00:30:00|||||||||2
1602031200000|2020-10-07 00:40:00|12723.4|12683.4|12730.1|12690.1|12730.1|12690.1|12723.4|12683.4|1
1602031800000|2020-10-07 00:50:00|12730.2|12690.2|12730.2|12690.2|12730.2|12690.2|12707.7|12687.7|6
1602032100000|2020-10-07 00:55:00|12731.1|12691.1|12732.7|12692.7|12732.7|12692.7|12731.1|12691.1|0
1602034500000|2020-10-07 01:35:00|12732.8|12692.8|12732.8|12692.8|12732.8|12692.8|12732.8|12692.8|0
1602035100000|2020-10-07 01:45:00|12721.2|12701.2|12720.3|12700.3|12721.2|12701.2|12720.3|12700.3|0
1602035400000|2020-10-07 01:50:00|12718.7|12698.7|12717.8|12697.8|12718.7|12698.7|12717.8|12697.8|0
1602035700000|2020-10-07 01:55:00|12715.3|12695.3|12715.3|12695.3|12715.3|12695.3|12715.3|12695.3|0
1602077400000|2020-10-07 13:30:00|12723.7|12703.7|12716.2|12696.2|12731.8|12711.8|12716.2|12696.2|11
1602077700000|2020-10-07 13:35:00|12717.7|12697.7|12725.3|12705.3|12725.3|12705.3|12717.7|12697.7|2
1602078000000|2020-10-07 13:40:00|12726.8|12706.8|12726.8|12706.8|12726.8|12706.8|12726.8|12706.8|0
1602078300000|2020-10-07 13:45:00|12725.3|12705.3|12726.8|12706.8|12726.8|12706.8|12725.3|12705.3|0
1602078600000|2020-10-07 13:50:00|12734.8|12714.8|12737.8|12717.8|12741.8|12721.8|12734.8|12714.8|4
1602078900000|2020-10-07 13:55:00|12736.8|12716.8|12767.3|12747.3|12780.4|12760.4|12736.8|12716.8|12
1602079200000|2020-10-07 14:00:00|12769.8|12749.8|12771.4|12751.4|12776.4|12756.4|12766.8|12746.8|12
1602079500000|2020-10-07 14:05:00|12769.9|12749.9|12768.9|12748.9|12769.9|12749.9|12768.9|12748.9|1
1602079800000|2020-10-07 14:10:00|12767.4|12747.4|12765.9|12745.9|12769.3|12749.3|12763.4|12743.4|26
1602080100000|2020-10-07 14:15:00|12764.9|12744.9|12764.9|12744.9|12764.9|12744.9|12764.9|12744.9|47
1602080400000|2020-10-07 14:20:00|12747.4|12727.4|12740.9|12720.9|12749.9|12729.9|12738.4|12718.4|7
1602080700000|2020-10-07 14:25:00|12739.4|12719.4|12740.9|12720.9|12740.9|12720.9|12739.4|12719.4|0
1602081000000|2020-10-07 14:30:00|||||||||11
1602081300000|2020-10-07 14:35:00|12736.9|12716.9|12736.9|12716.9|12736.9|12716.9|12736.9|12716.9|0
1602081600000|2020-10-07 14:40:00|||||||||10
1602081900000|2020-10-07 14:45:00|12739.4|12719.4|12751.9|12731.9|12751.9|12731.9|12739.4|12719.4|2
1602082800000|2020-10-07 15:00:00|12752|12732|12752|12732|12752|12732|12752|12732|0
1602083100000|2020-10-07 15:05:00|12739|12719|12742|12722|12742|12722|12739|12719|1
1602083400000|2020-10-07 15:10:00|12740.4|12720.4|12739.5|12719.5|12740.4|12720.4|12739.5|12719.5|0
1602084600000|2020-10-07 15:30:00|12732|12712|12731|12711|12732|12712|12730.5|12710.5|2
1602084900000|2020-10-07 15:35:00|12732|12712|12732|12712|12732|12712|12732|12712|40
1602085500000|2020-10-07 15:45:00|12742|12722|12742|12722|12742|12722|12742|12722|0
1602085800000|2020-10-07 15:50:00|12742.1|12722.1|12742.1|12722.1|12742.1|12722.1|12742.1|12722.1|0
1602086400000|2020-10-07 16:00:00|||||||||2
1602087600000|2020-10-07 16:20:00|12739.6|12719.6|12739.6|12719.6|12739.6|12719.6|12739.6|12719.6|3
1602087900000|2020-10-07 16:25:00|12738.1|12718.1|12739.6|12719.6|12739.6|12719.6|12738.1|12718.1|1
1602088200000|2020-10-07 16:30:00|12741.2|12721.2|12739.6|12719.6|12741.2|12721.2|12739.6|12719.6|1
1602088500000|2020-10-07 16:35:00|12738.1|12718.1|12738.1|12718.1|12738.1|12718.1|12738.1|12718.1|30
1602088800000|2020-10-07 16:40:00|12738.2|12718.2|12738.2|12718.2|12738.2|12718.2|12738.2|12718.2|0
1602089100000|2020-10-07 16:45:00|12740.7|12720.7|12739.1|12719.1|12740.7|12720.7|12739.1|12719.1|2
1602089400000|2020-10-07 16:50:00|12739.2|12719.2|12712.6|12692.6|12739.2|12719.2|12712.6|12692.6|17
1602089700000|2020-10-07 16:55:00|12712.7|12692.7|12726.7|12706.7|12726.7|12706.7|12712.7|12692.7|24
1602090300000|2020-10-07 17:05:00|||||||||1
1602090600000|2020-10-07 17:10:00|12728.2|12708.2|12727.7|12707.7|12729.2|12709.2|12727.7|12707.7|1
1602090900000|2020-10-07 17:15:00|12729.2|12709.2|12726.7|12706.7|12730.7|12710.7|12726.7|12706.7|1
1602091200000|2020-10-07 17:20:00|||||||||1
1602091500000|2020-10-07 17:25:00|||||||||1
1602091800000|2020-10-07 17:30:00|||||||||2
1602092100000|2020-10-07 17:35:00|12726.8|12706.8|12729.3|12709.3|12729.3|12709.3|12726.8|12706.8|1
1602092400000|2020-10-07 17:40:00|12727.8|12707.8|12726.8|12706.8|12731.8|12711.8|12726.8|12706.8|2
1602092700000|2020-10-07 17:45:00|||||||||1
1602093300000|2020-10-07 17:55:00|12723.8|12703.8|12720.8|12700.8|12731.8|12711.8|12720.8|12700.8|4
1602093600000|2020-10-07 18:00:00|12729.9|12709.9|12747.3|12727.3|12749.3|12729.3|12729.9|12709.9|14
1602094200000|2020-10-07 18:10:00|12752.3|12732.3|12748.3|12728.3|12752.3|12732.3|12734.8|12714.8|4
1602094500000|2020-10-07 18:15:00|12751.8|12731.8|12758.4|12738.4|12772.4|12739.9|12749.9|12729.9|2
1602115200000|2020-10-08 00:00:00|12738.1|12718.1|12748.1|12728.1|12748.1|12728.1|12738.1|12718.1|0
1602116700000|2020-10-08 00:25:00|||||||||4
1602117000000|2020-10-08 00:30:00|12752.1|12732.1|12753.2|12733.2|12753.2|12733.2|12752.1|12732.1|2
1602118200000|2020-10-08 00:50:00|12755.7|12735.7|12753.2|12733.2|12755.7|12735.7|12753.2|12733.2|0
1602120000000|2020-10-08 01:20:00|12753.3|12733.3|12753.3|12733.3|12753.3|12733.3|12753.3|12733.3|0
1602163800000|2020-10-08 13:30:00|12773.8|12733.8|12794.8|12774.8|12802.3|12782.3|12766.3|12732.3|28
1602164100000|2020-10-08 13:35:00|||||||||1
1602164400000|2020-10-08 13:40:00|12792.3|12772.3|12786.9|12766.9|12802|12772.3|12786.3|12742|13
1602164700000|2020-10-08 13:45:00|12783.9|12763.9|12751.9|12731.9|12783.9|12763.9|12751.9|12714.4|37
1602165000000|2020-10-08 13:50:00|12750.9|12730.9|12734.8|12694.8|12771.3|12730.9|12733.4|12693.4|79
1602165300000|2020-10-08 13:55:00|12747.3|12707.3|12768.4|12728.4|12789.8|12739.8|12747.3|12707.3|7
1602165600000|2020-10-08 14:00:00|12767.4|12727.4|12772.4|12732.4|12772.4|12732.4|12767.4|12727.4|1
1602165900000|2020-10-08 14:05:00|12778.6|12758.6|12788.8|12768.8|12788.8|12768.8|12778.6|12758.6|8
1602166200000|2020-10-08 14:10:00|12788.9|12768.9|12788.9|12768.9|12788.9|12768.9|12788.9|12768.9|0
1602166800000|2020-10-08 14:20:00|||||||||30
1602167100000|2020-10-08 14:25:00|12792|12772|12783.4|12763.4|12797.4|12777.4|12783.4|12763.4|2
1602167400000|2020-10-08 14:30:00|12784.9|12764.9|12773.9|12753.9|12792|12764.9|12773.9|12749.9|4
1602167700000|2020-10-08 14:35:00|12779.9|12759.9|12787.4|12767.4|12787.4|12767.4|12779.9|12759.9|1
1602168000000|2020-10-08 14:40:00|12786|12766|12787.4|12767.4|12787.4|12767.4|12786|12766|0
1602168300000|2020-10-08 14:45:00|12787.5|12767.5|12795.5|12775.5|12795.5|12775.5|12787.5|12767.5|4
1602168600000|2020-10-08 14:50:00|12798.5|12778.5|12811.4|12791.4|12816.9|12796.9|12796.4|12776.4|8
1602168900000|2020-10-08 14:55:00|12808.4|12788.4|12801.5|12781.5|12808.4|12788.4|12796|12776|7
1602169200000|2020-10-08 15:00:00|12798.5|12778.5|12794.5|12774.5|12798.5|12778.5|12794.5|12774.5|4
1602169500000|2020-10-08 15:05:00|12801|12761|12797.5|12757.5|12801|12761|12797.5|12757.5|1
1602170400000|2020-10-08 15:20:00|12784.6|12764.6|12784.6|12764.6|12784.6|12764.6|12784.6|12764.6|0
1602170700000|2020-10-08 15:25:00|12759.6|12739.6|12775|12755|12792.2|12759.6|12759.6|12732.2|5
1602171000000|2020-10-08 15:30:00|12775.1|12755.1|12775.1|12755.1|12775.1|12755.1|12775.1|12755.1|1
1602171300000|2020-10-08 15:35:00|12777.6|12757.6|12775.1|12755.1|12777.6|12757.6|12775.1|12755.1|0
1602171900000|2020-10-08 15:45:00|12780.7|12740.7|12791.1|12751.1|12791.1|12751.1|12780.7|12740.7|1
1602172800000|2020-10-08 16:00:00|12776.6|12756.6|12769.1|12749.1|12783.6|12756.6|12765.1|12743.6|1
1602173100000|2020-10-08 16:05:00|12777.6|12757.6|12777.6|12757.6|12777.6|12757.6|12777.6|12757.6|0
1602173400000|2020-10-08 16:10:00|12776.2|12756.2|12769.1|12749.1|12776.2|12756.2|12757.6|12737.6|4
1602174000000|2020-10-08 16:20:00|12777.7|12737.7|12777.7|12737.7|12777.7|12737.7|12777.7|12737.7|1
1602174600000|2020-10-08 16:30:00|12769.1|12749.1|12769.2|12749.2|12769.2|12749.2|12769.1|12749.1|1
1602175500000|2020-10-08 16:45:00|12766.2|12746.2|12765.2|12745.2|12766.2|12746.2|12765.2|12745.2|0
1602175800000|2020-10-08 16:50:00|12762.3|12742.3|12771.7|12751.7|12771.7|12751.7|12749.2|12729.2|3
1602176100000|2020-10-08 16:55:00|12770.2|12750.2|12757.7|12737.7|12770.2|12750.2|12757.7|12737.7|2
1602176400000|2020-10-08 17:00:00|||||||||51
1602176700000|2020-10-08 17:05:00|12757.8|12737.8|12757.8|12737.8|12757.8|12737.8|12757.8|12737.8|0
1602177300000|2020-10-08 17:15:00|12755.7|12735.7|12751.3|12731.3|12755.7|12735.7|12751.3|12731.3|20
1602177600000|2020-10-08 17:20:00|12758.7|12738.7|12763.8|12743.8|12763.8|12743.8|12758.7|12738.7|0
1602177900000|2020-10-08 17:25:00|12766.3|12746.3|12766.3|12746.3|12767.8|12747.8|12766.3|12746.3|1
1602178500000|2020-10-08 17:35:00|||||||||1
1602178800000|2020-10-08 17:40:00|12766.4|12746.4|12766.4|12746.4|12766.4|12746.4|12766.4|12746.4|2
1602179100000|2020-10-08 17:45:00|12752.8|12732.8|12752.8|12732.8|12752.8|12732.8|12752.8|12732.8|3
1602179400000|2020-10-08 17:50:00|12748.9|12728.9|12738.9|12718.9|12748.9|12728.9|12738.9|12718.9|3
1602179700000|2020-10-08 17:55:00|||||||||30
1602180000000|2020-10-08 18:00:00|||||||||1
1602180300000|2020-10-08 18:05:00|12736.8|12716.8|12736.8|12716.8|12736.8|12716.8|12736.8|12716.8|1
1602180600000|2020-10-08 18:10:00|12745.4|12725.4|12742.9|12722.9|12756.9|12736.9|12737.9|12717.9|12
1602180900000|2020-10-08 18:15:00|12744.4|12724.4|12742.9|12722.9|12744.4|12724.4|12742.9|12722.9|4
1602201600000|2020-10-09 00:00:00|12727.6|12687.6|12727.6|12687.6|12727.6|12687.6|12727.6|12687.6|0
1602201900000|2020-10-09 00:05:00|12775.1|12715.1|12790.1|12730.1|12800.1|12777.6|12775.1|12715.1|20
1602202200000|2020-10-09 00:10:00|12792.6|12732.6|12790.1|12730.1|12792.6|12732.6|12790.1|12730.1|0
1602202500000|2020-10-09 00:15:00|12792.6|12732.6|12771.6|12711.6|12792.6|12732.6|12746.6|12710.1|2
1602202800000|2020-10-09 00:20:00|12770.1|12710.1|12770.1|12710.1|12770.1|12710.1|12770.1|12710.1|0
1602203400000|2020-10-09 00:30:00|12770.2|12710.2|12770.2|12710.2|12770.2|12710.2|12770.2|12710.2|0
1602203700000|2020-10-09 00:35:00|12767.7|12707.7|12767.7|12707.7|12767.7|12707.7|12767.7|12707.7|0
1602204300000|2020-10-09 00:45:00|12765.2|12705.2|12762.7|12702.7|12765.2|12705.2|12762.7|12702.7|2
1602204600000|2020-10-09 00:50:00|12761.2|12701.2|12750.2|12690.2|12762.7|12702.7|12750.2|12690.2|0
1602204900000|2020-10-09 00:55:00|12748.7|12688.7|12757.7|12697.7|12757.7|12697.7|12748.7|12688.7|0
1602205500000|2020-10-09 01:05:00|12759.2|12699.2|12760.2|12700.2|12760.2|12700.2|12750.2|12690.2|0
1602206400000|2020-10-09 01:20:00|12760.3|12700.3|12760.3|12700.3|12760.3|12700.3|12760.3|12700.3|0
1602208500000|2020-10-09 01:55:00|12755.3|12695.3|12752.8|12692.8|12755.3|12695.3|12752.8|12692.8|0
1602250200000|2020-10-09 13:30:00|12715.3|12695.3|12742.1|12722.1|12754.6|12722.1|12712.1|12684.3|19
1602250500000|2020-10-09 13:35:00|12735|12715|12731.8|12711.8|12735|12715|12730.7|12710.7|26
1602250800000|2020-10-09 13:40:00|12737.9|12717.9|12739.3|12719.3|12744.3|12724.3|12731.8|12711.8|5
1602251100000|2020-10-09 13:45:00|12737.9|12717.9|12736.8|12716.8|12738.2|12718.2|12736.8|12716.8|0
1602251400000|2020-10-09 13:50:00|12735.4|12715.4|12717.9|12697.9|12735.4|12715.4|12717.9|12697.9|9
1602252000000|2020-10-09 14:00:00|12715|12695|12435|12375|12715|12695|11949.3|11929.3|421
1602252300000|2020-10-09 14:05:00|12428.6|12368.6|12485|12425|12561.5|12524|12387.5|12327.5|53
1602252600000|2020-10-09 14:10:00|12472.2|12412.2|12543.6|12483.6|12547.6|12500.1|12430.8|12387.9|13
1602252900000|2020-10-09 14:15:00|12542.2|12482.2|12528.6|12488.6|12542.2|12497.6|12528.6|12481.1|2
1602253200000|2020-10-09 14:20:00|12522.6|12502.6|12555.1|12495.1|12556.5|12502.6|12522.6|12491.2|2
1602253500000|2020-10-09 14:25:00|12560.1|12500.1|12533|12473|12560.1|12500.1|12515.5|12455.5|9
1602253800000|2020-10-09 14:30:00|12531.5|12471.5|12522.6|12482.6|12531.5|12485.1|12522.6|12471.5|0
1602254100000|2020-10-09 14:35:00|12503|12483|12544|12524|12554.4|12534.4|12501.9|12481.9|5
1602254400000|2020-10-09 14:40:00|12546.5|12526.5|12524.1|12484.1|12564|12544|12511.5|12482.6|15
1602254700000|2020-10-09 14:45:00|12525.5|12485.5|12526.9|12506.9|12534.4|12506.9|12525.5|12485.5|1
1602255000000|2020-10-09 14:50:00|12529.4|12509.4|12549.4|12529.4|12549.4|12529.4|12529.4|12509.4|0
1602255300000|2020-10-09 14:55:00|12550.5|12530.5|12546.6|12526.6|12554.4|12534.4|12543|12523|5
1602255600000|2020-10-09 15:00:00|12545.2|12525.2|12551.6|12531.6|12553|12533|12540.5|12520.5|31
1602255900000|2020-10-09 15:05:00|12553|12533|12542|12522|12558|12538|12542|12522|3
1602256200000|2020-10-09 15:10:00|12543|12523|12563.1|12543.1|12563.1|12543.1|12543|12523|5
1602256500000|2020-10-09 15:15:00|12559.5|12539.5|12553.4|12533.4|12559.5|12539.5|12553.4|12533.4|16
1602256800000|2020-10-09 15:20:00|||||||||1
1602257100000|2020-10-09 15:25:00|12549.9|12529.9|12552|12532|12552|12532|12541.6|12521.6|25
1602257400000|2020-10-09 15:30:00|||||||||1
1602258000000|2020-10-09 15:40:00|12547.8|12527.8|12510.6|12490.6|12552|12532|12510.6|12485.6|14
1602258300000|2020-10-09 15:45:00|12511.7|12491.7|12512.8|12492.8|12512.8|12492.8|12511.7|12491.7|33
1602258600000|2020-10-09 15:50:00|12514.2|12494.2|12514.2|12494.2|12521.3|12494.2|12511.3|12481.3|1
1602258900000|2020-10-09 15:55:00|12511.7|12491.7|12515.6|12495.6|12515.6|12495.6|12501.7|12481.7|26
1602259200000|2020-10-09 16:00:00|12515.7|12495.7|12503.2|12483.2|12531.7|12505.3|12503.2|12483.2|16
1602259500000|2020-10-09 16:05:00|||||||||1
1602259800000|2020-10-09 16:10:00|12501.7|12481.7|12498.2|12478.2|12501.7|12481.7|12491.7|12471.7|16
1602260100000|2020-10-09 16:15:00|12499.6|12479.6|12495.3|12475.3|12499.6|12479.6|12495.3|12475.3|9
1602260400000|2020-10-09 16:20:00|12496.8|12476.8|12507.8|12487.8|12507.8|12487.8|12495.3|12475.3|18
1602260700000|2020-10-09 16:25:00|12509.3|12489.3|12509.3|12489.3|12509.3|12489.3|12506.8|12486.8|2
1602261300000|2020-10-09 16:35:00|12513.6|12493.6|12529.3|12509.3|12529.3|12509.3|12513.6|12493.6|3
1602261900000|2020-10-09 16:45:00|12532.2|12512.2|12528.3|12508.3|12534.3|12514.3|12528.2|12508.2|12
1602262500000|2020-10-09 16:55:00|||||||||8
1602262800000|2020-10-09 17:00:00|12526.8|12506.8|12526.9|12506.9|12526.9|12506.9|12526.8|12506.8|5
1602263100000|2020-10-09 17:05:00|12529.7|12509.7|12532.9|12512.9|12532.9|12512.9|12529.7|12509.7|5
1602263400000|2020-10-09 17:10:00|12531.9|12511.9|12529.4|12509.4|12531.9|12511.9|12529.4|12509.4|6
1602263700000|2020-10-09 17:15:00|12526.5|12506.5|12526.5|12506.5|12526.5|12506.5|12526.5|12506.5|4
1602264000000|2020-10-09 17:20:00|12529.4|12509.4|12526.9|12506.9|12529.4|12509.4|12526.9|12506.9|16
1602264300000|2020-10-09 17:25:00|||||||||2
1602264600000|2020-10-09 17:30:00|12522.6|12502.6|12514.4|12494.4|12522.6|12502.6|12514.4|12494.4|8
1602264900000|2020-10-09 17:35:00|||||||||3
1602265200000|2020-10-09 17:40:00|12520.9|12500.9|12532.3|12512.3|12532.3|12512.3|12520.9|12500.9|4
1602265500000|2020-10-09 17:45:00|12536.6|12516.6|12545.9|12525.9|12547.3|12527.3|12536.6|12516.6|0
1602265800000|2020-10-09 17:50:00|12547.3|12527.3|12569.5|12549.5|12578|12558|12547.3|12527.3|15
1602266100000|2020-10-09 17:55:00|||||||||1
1602266400000|2020-10-09 18:00:00|12565.2|12545.2|12557|12517|12565.2|12545.2|12549.8|12515.6|3
1602266700000|2020-10-09 18:05:00|12555.6|12515.6|12545.9|12525.9|12555.6|12527|12545.9|12515.6|0
1602267000000|2020-10-09 18:10:00|12544.5|12524.5|12538.4|12498.4|12553.1|12533.1|12538.4|12498.4|14
1602267300000|2020-10-09 18:15:00|12540.6|12500.6|12525.6|12505.6|12542|12505.6|12525.6|12497|8
1602460800000|2020-10-12 00:00:00|12574.4|12514.4|12543.1|12483.1|12605.4|12559.4|12529.1|12481.7|11
1602461400000|2020-10-12 00:10:00|12548.1|12488.1|12548.1|12488.1|12550.4|12503.1|12543.1|12488.1|0
1602461700000|2020-10-12 00:15:00|12546.8|12486.8|12546.8|12486.8|12546.8|12486.8|12546.8|12486.8|0
1602462000000|2020-10-12 00:20:00|12541.8|12501.8|12540.5|12500.5|12541.8|12501.8|12540.5|12500.5|2
1602462600000|2020-10-12 00:30:00||12480.5||12480.5||12480.5||12480.5|1
1602463200000|2020-10-12 00:40:00|12517|12477|12470.7|12410.7|12517|12487|12433.2|12373.2|6
1602463500000|2020-10-12 00:45:00|12468|12408|12468|12408|12469.3|12416.7|12456.7|12408|0
1602465000000|2020-10-12 01:10:00|12468.1|12408.1|12468.1|12408.1|12468.1|12408.1|12468.1|12408.1|0
1602465300000|2020-10-12 01:15:00|12472.7|12412.7|12472.7|12412.7|12472.7|12412.7|12472.7|12412.7|0
1602465600000|2020-10-12 01:20:00|12472.8|12412.8|12472.8|12412.8|12472.8|12412.8|12472.8|12412.8|0
1602465900000|2020-10-12 01:25:00|12468.1|12408.1|12468.1|12408.1|12468.1|12408.1|12468.1|12408.1|0
1602466500000|2020-10-12 01:35:00|12459.4|12419.4|12460.6|12420.6|12460.6|12420.6|12459.4|12419.4|0
1602467700000|2020-10-12 01:55:00|12463.2|12423.2|12463.2|12423.2|12463.2|12423.2|12463.2|12423.2|0
1602509400000|2020-10-12 13:30:00|12473.3|12433.3|12478.4|12438.4|12478.4|12438.4|12443.1|12423.1|7
1602509700000|2020-10-12 13:35:00|12464.5|12444.5|12467.1|12447.1|12467.1|12447.1|12458.4|12438.4|0
1602510000000|2020-10-12 13:40:00|12468.4|12428.4|12434.6|12394.6|12468.4|12434.5|12403.3|12363.3|11
1602510300000|2020-10-12 13:45:00|12433.4|12393.4|12433.4|12393.4|12433.4|12393.4|12433.4|12393.4|1
1602510600000|2020-10-12 13:50:00|12425.9|12385.9|12379.6|12359.6|12425.9|12385.9|12375.9|12355.9|10
1602510900000|2020-10-12 13:55:00|12380.9|12360.9|12372.1|12352.1|12411.4|12373.4|12367.1|12347.1|30
1602511200000|2020-10-12 14:00:00|12378.7|12358.7|12384.6|12364.6|12392.1|12368.6|12369.6|12349.6|31
1602511800000|2020-10-12 14:10:00|12397.3|12357.3|12381|12361|12414.9|12374.9|12377.1|12350.8|13
1602512100000|2020-10-12 14:15:00|12385.9|12365.9|12423.5|12363.5|12423.5|12373|12385.9|12362.2|5
1602512400000|2020-10-12 14:20:00|12414.8|12374.8|12408.5|12348.5|12417.3|12376|12373.5|12337.8|8
1602512700000|2020-10-12 14:25:00|12399.8|12359.8|12401|12361|12401|12361|12399.8|12359.8|0
1602513000000|2020-10-12 14:30:00|12409.7|12349.7|12409.7|12349.7|12409.7|12361|12401|12349.7|3
1602513300000|2020-10-12 14:35:00|12401|12361|12406|12366|12407.3|12367.3|12401|12361|1
1602513600000|2020-10-12 14:40:00|12407.3|12367.3|12407.3|12367.3|12407.3|12367.3|12407.3|12367.3|1
1602513900000|2020-10-12 14:45:00|12408.5|12368.5|12403.5|12383.5|12411|12383.5|12403.5|12368.5|0
1602514200000|2020-10-12 14:50:00|12402.2|12382.2|12390.9|12370.9|12402.2|12382.2|12388.5|12368.5|0
1602514800000|2020-10-12 15:00:00|12398.4|12378.4|12400.8|12380.8|12400.8|12380.8|12398.4|12378.4|1
1602515100000|2020-10-12 15:05:00|12402.2|12382.2|12401|12381|12402.2|12382.2|12401|12381|0
1602515700000|2020-10-12 15:15:00|||||||||1
1602516900000|2020-10-12 15:35:00|12396|12376|12396|12376|12396|12376|12396|12376|1
1602517200000|2020-10-12 15:40:00|12398.6|12378.6|12397.3|12377.3|12398.6|12378.6|12396|12376|1
1602517500000|2020-10-12 15:45:00|12394.7|12374.7|12386.3|12366.3|12394.7|12374.7|12386.3|12366.3|5
1602517800000|2020-10-12 15:50:00|||||||||2
1602518400000|2020-10-12 16:00:00|12386.2|12366.2|12393.6|12373.6|12394.9|12374.9|12386.2|12366.2|10
1602518700000|2020-10-12 16:05:00|12398.6|12378.6|12403.6|12383.6|12403.6|12383.6|12398.6|12378.6|11
1602519600000|2020-10-12 16:20:00|12401.1|12381.1|12401.1|12381.1|12401.1|12381.1|12401.1|12381.1|2
1602520500000|2020-10-12 16:35:00|12403.6|12383.6|12410|12390|12410|12390|12403.6|12383.6|3
1602520800000|2020-10-12 16:40:00|12451.3|12391.3|12415|12395|12451.3|12395|12415|12391.3|7
1602521100000|2020-10-12 16:45:00|12416.2|12396.2|12416.2|12396.2|12416.2|12396.2|12416.2|12396.2|1
1602521400000|2020-10-12 16:50:00|12422.4|12402.4|12433.7|12413.7|12450|12413.7|12422.4|12402.4|71
1602521700000|2020-10-12 16:55:00|12437.3|12417.3|12450|12430|12451.2|12431.2|12437.3|12411.2|6
1602523500000|2020-10-12 17:25:00|12450.1|12430.1|12446.2|12426.2|12450.1|12430.1|12446.1|12426.1|15
1602523800000|2020-10-12 17:30:00|12450|12430|12450|12430|12450|12430|12450|12430|2
1602524400000|2020-10-12 17:40:00|12461.2|12441.2|12461.2|12441.2|12461.2|12441.2|12461.2|12441.2|0
1602524700000|2020-10-12 17:45:00|12463.6|12443.6|12441.2|12421.2|12476.2|12456.2|12438.8|12401.3|27
1602525000000|2020-10-12 17:50:00|12442.5|12422.5|12442.5|12422.5|12442.5|12422.5|12442.5|12422.5|0
1602525300000|2020-10-12 17:55:00|12440|12420|12440|12420|12440|12420|12440|12420|1
1602525600000|2020-10-12 18:00:00|12436.1|12416.1|12430|12410|12436.1|12416.1|12430|12410|0
1602525900000|2020-10-12 18:05:00|12428.7|12408.7|12421.2|12401.2|12428.7|12408.7|12412.5|12392.5|5
1602526200000|2020-10-12 18:10:00|12419.9|12399.9|12406.2|12386.2|12419.9|12399.9|12406.2|12386.2|17
1602526500000|2020-10-12 18:15:00|12406.3|12386.3|12406.3|12386.3|12406.3|12386.3|12406.3|12386.3|0
1602547200000|2020-10-13 00:00:00|12415.8|12375.8|12415.8|12375.8|12415.8|12375.8|12415.8|12375.8|0
1602549000000|2020-10-13 00:30:00|12415.9|12375.9|12415.9|12375.9|12415.9|12375.9|12415.9|12375.9|0
1602552000000|2020-10-13 01:20:00|12416|12376|12416|12376|12416|12376|12416|12376|0
1602552900000|2020-10-13 01:35:00|12393.5|12373.5|12393.5|12373.5|12393.5|12373.5|12393.5|12373.5|0
1602554100000|2020-10-13 01:55:00|12411|12391|12411|12391|12411|12391|12411|12391|3
1602595800000|2020-10-13 13:30:00|12386.2|12366.2|12391.2|12371.2|12395|12375|12358.7|12338.7|16
1602596100000|2020-10-13 13:35:00|12392.5|12372.5|12391.2|12371.2|12392.5|12372.5|12391.2|12371.2|1
1602596400000|2020-10-13 13:40:00|12390|12370|12393.7|12373.7|12397.5|12377.5|12383.7|12363.7|31
1602596700000|2020-10-13 13:45:00|12397.5|12377.5|12430|12410|12430|12410|12397.5|12377.5|6
1602597000000|2020-10-13 13:50:00|12428.7|12408.7|12452.5|12412.5|12452.5|12412.5|12428.7|12408.7|1
1602597300000|2020-10-13 13:55:00|12446.3|12426.3|12433.8|12393.8|12453.8|12426.3|12431.3|12391.3|11
1602597600000|2020-10-13 14:00:00|12450.2|12390.2|12435|12395|12450.2|12402.5|12435|12390.2|2
1602597900000|2020-10-13 14:05:00|12433.8|12393.8|12435|12395|12435|12395|12433.8|12393.8|2
1602598200000|2020-10-13 14:10:00|12441.5|12381.5|12437.6|12397.6|12455|12398.8|12433.8|12381.5|3
1602598500000|2020-10-13 14:15:00|12436.3|12396.3|12436.3|12396.3|12436.3|12396.3|12436.3|12396.3|9
1602598800000|2020-10-13 14:20:00|12406.3|12386.3|12406.3|12386.3|12406.3|12386.3|12406.3|12386.3|9
1602599400000|2020-10-13 14:30:00|||||||||1
1602599700000|2020-10-13 14:35:00|||||||||1
1602600000000|2020-10-13 14:40:00|12406.4|12386.4|12406.4|12386.4|12406.4|12386.4|12406.4|12386.4|1
1602600300000|2020-10-13 14:45:00|12405.1|12385.1|12406.3|12386.3|12406.3|12386.3|12405.1|12385.1|24
1602600600000|2020-10-13 14:50:00|12407.6|12387.6|12406.3|12386.3|12407.6|12387.6|12406.3|12386.3|1
1602600900000|2020-10-13 14:55:00|12406.4|12386.4|12408.9|12388.9|12408.9|12388.9|12406.4|12386.4|2
1602601200000|2020-10-13 15:00:00|12406.4|12386.4|12406.4|12386.4|12406.4|12386.4|12406.4|12386.4|1
1602601500000|2020-10-13 15:05:00|12403.9|12383.9|12386.4|12366.4|12403.9|12383.9|12386.4|12366.4|23
1602601800000|2020-10-13 15:10:00|12387.6|12367.6|12398.9|12378.9|12398.9|12378.9|12383.9|12363.9|9
1602602100000|2020-10-13 15:15:00|12397.7|12377.7|12392.7|12352.7|12397.7|12377.7|12390.2|12352.7|2
1602602700000|2020-10-13 15:25:00|12378.9|12358.9|12362.7|12342.7|12392.7|12361.4|12361.4|12341.4|16
1602603000000|2020-10-13 15:30:00|12369|12349|12375.2|12355.2|12375.2|12355.2|12369|12349|1
1602603300000|2020-10-13 15:35:00|12372.7|12352.7|12360.2|12340.2|12372.7|12352.7|12360.2|12340.2|21
1602603600000|2020-10-13 15:40:00|12349|12329|12347.7|12327.7|12349|12329|12347.7|12327.7|13
1602603900000|2020-10-13 15:45:00|||||||||1
1602604200000|2020-10-13 15:50:00|||||||||2
1602604500000|2020-10-13 15:55:00|12347.8|12327.8|12347.8|12327.8|12347.8|12327.8|12347.8|12327.8|0
1602605700000|2020-10-13 16:15:00|||||||||1
1602606000000|2020-10-13 16:20:00|12360.3|12340.3|12360.3|12340.3|12360.3|12340.3|12360.3|12340.3|4
1602606300000|2020-10-13 16:25:00|||||||||1
1602606600000|2020-10-13 16:30:00|12347.8|12327.8|12347.8|12327.8|12347.8|12327.8|12347.8|12327.8|3
1602606900000|2020-10-13 16:35:00|12395.3|12335.3|12395.3|12335.3|12395.3|12335.3|12395.3|12335.3|2
1602607200000|2020-10-13 16:40:00|12390.3|12350.3|12390.4|12350.4|12390.4|12350.4|12390.3|12350.3|0
1602607500000|2020-10-13 16:45:00|12391.6|12351.6|12390.4|12350.4|12391.6|12351.6|12390.4|12350.4|1
1602607800000|2020-10-13 16:50:00|12389.1|12349.1|12389.1|12349.1|12389.1|12349.1|12389.1|12349.1|0
1602608100000|2020-10-13 16:55:00|||||||||13
1602608400000|2020-10-13 17:00:00|12389.2|12349.2|12361.7|12341.7|12389.2|12354.1|12361.7|12341.7|1
1602609600000|2020-10-13 17:20:00|||||||||50
1602609900000|2020-10-13 17:25:00|12358|12338|12349.2|12329.2|12366.7|12346.7|12349.2|12329.2|8
1602610200000|2020-10-13 17:30:00|12361.7|12341.7|12349.2|12329.2|12361.7|12341.7|12349.2|12329.2|2
1602610800000|2020-10-13 17:40:00|12351.7|12331.7|12354.2|12334.2|12355.5|12335.5|12348|12328|5
1602611100000|2020-10-13 17:45:00|||||||||13
1602611400000|2020-10-13 17:50:00|12351.8|12331.8|12351.8|12331.8|12351.8|12331.8|12351.8|12331.8|12
1602611700000|2020-10-13 17:55:00|12350.5|12330.5|12348|12328|12350.5|12330.5|12348|12328|3
1602612000000|2020-10-13 18:00:00|12349.3|12329.3|12350.5|12330.5|12350.5|12330.5|12348|12328|0
1602612300000|2020-10-13 18:05:00|12353|12333|12353|12333|12353|12333|12350.5|12330.5|14
1602612600000|2020-10-13 18:10:00|12358|12338|12345.5|12325.5|12378|12346.8|12345.5|12325.5|142
1602612900000|2020-10-13 18:15:00|12340.5|12320.5|12345.5|12325.5|12359.3|12339.3|12340.5|12319.3|9
1602638700000|2020-10-14 01:25:00|12375.3|12335.3|12374|12334|12375.3|12335.3|12374|12334|0
1602639300000|2020-10-14 01:35:00|12366.5|12346.5|12366.5|12346.5|12366.5|12346.5|12366.5|12346.5|0
1602639600000|2020-10-14 01:40:00|12367.8|12347.8|12367.8|12347.8|12367.8|12347.8|12367.8|12347.8|0
1602682200000|2020-10-14 13:30:00|12388.1|12348.1|12368.1|12348.1|12388.1|12363.1|12360.6|12340.6|4
1602682500000|2020-10-14 13:35:00|12365.6|12345.6|12366.9|12346.9|12372|12352|12363.1|12343.1|2
1602682800000|2020-10-14 13:40:00|12368.2|12348.2|12369.4|12349.4|12369.4|12349.4|12368.2|12348.2|3
1602683100000|2020-10-14 13:45:00|12366.9|12346.9|12366.9|12346.9|12366.9|12346.9|12366.9|12346.9|2
1602683400000|2020-10-14 13:50:00|12367|12347|12367|12347|12367|12347|12367|12347|0
1602683700000|2020-10-14 13:55:00|12370.7|12350.7|12377|12357|12377|12357|12370.7|12350.7|62
1602684000000|2020-10-14 14:00:00|||||||||4
1602684300000|2020-10-14 14:05:00|||||||||2
1602684600000|2020-10-14 14:10:00|12375.8|12355.8|12368.3|12348.3|12375.8|12355.8|12368.3|12348.3|1
1602684900000|2020-10-14 14:15:00|12358.1|12338.1|12338.3|12318.3|12358.1|12338.1|12335.7|12303.3|10
1602685200000|2020-10-14 14:20:00|12353.3|12333.3|12353.3|12333.3|12353.3|12333.3|12353.3|12333.3|3
1602685500000|2020-10-14 14:25:00|12340.8|12320.8|12344.6|12324.6|12358.3|12338.3|12338.3|12318.3|18
1602685800000|2020-10-14 14:30:00|12350.8|12330.8|12364.5|12344.5|12367|12347|12350.8|12330.8|13
1602686100000|2020-10-14 14:35:00|12363.3|12343.3|12369.6|12349.6|12369.6|12349.6|12363.3|12343.3|35
1602686400000|2020-10-14 14:40:00|12370.8|12350.8|12372.1|12352.1|12372.1|12352.1|12370.8|12350.8|4
1602686700000|2020-10-14 14:45:00|12374.6|12354.6|12383.4|12363.4|12387.1|12367.1|12374.6|12354.6|8
1602687000000|2020-10-14 14:50:00|12384.6|12364.6|12383.4|12363.4|12384.6|12364.6|12383.4|12363.4|2
1602687600000|2020-10-14 15:00:00|||||||||3
1602687900000|2020-10-14 15:05:00|12382.2|12362.2|12382.2|12362.2|12382.2|12362.2|12382.2|12362.2|0
1602688200000|2020-10-14 15:10:00|12383.4|12363.4|12383.4|12363.4|12383.4|12363.4|12382.2|12362.2|7
1602688500000|2020-10-14 15:15:00|||||||||1
1602688800000|2020-10-14 15:20:00|||||||||1
1602689100000|2020-10-14 15:25:00|||||||||2
1602689400000|2020-10-14 15:30:00|12383.5|12363.5|12386|12366|12386|12366|12383.5|12363.5|2
1602689700000|2020-10-14 15:35:00|||||||||1
1602690000000|2020-10-14 15:40:00|12387.2|12367.2|12384.8|12364.8|12387.3|12367.3|12384.8|12364.8|55
1602690600000|2020-10-14 15:50:00|||||||||6
1602690900000|2020-10-14 15:55:00|12387.2|12367.2|12397.3|12377.3|12397.3|12377.3|12387.2|12367.2|8
1602691200000|2020-10-14 16:00:00|12398.5|12378.5|12472.2|12412.2|12472.2|12417.2|12397.3|12377.3|12
1602691500000|2020-10-14 16:05:00|12472.3|12412.3|12472.3|12412.3|12472.3|12412.3|12472.3|12412.3|2
1602691800000|2020-10-14 16:10:00|12471|12411|12614.8|12574.8|12641.1|12584.9|12467.3|12411|16
1602692100000|2020-10-14 16:15:00|12613.6|12573.6|12634.8|12574.8|12636.1|12602.3|12603.6|12561.1|5
1602692400000|2020-10-14 16:20:00|12631.1|12571.1|12653.6|12633.6|12662.3|12642.3|12617.3|12568.5|16
1602692700000|2020-10-14 16:25:00|12651|12631|12553.5|12513.5|12654.7|12632.2|12543.5|12511|47
1602693000000|2020-10-14 16:30:00|12548.5|12528.5|12559.8|12499.8|12559.9|12531|12548.5|12498.5|2
1602693300000|2020-10-14 16:35:00|12544.7|12524.7|12547.3|12507.3|12548.5|12528.5|12544.7|12507.3|21
1602693900000|2020-10-14 16:45:00|12561.1|12521.1|12573.6|12513.6|12573.6|12521.1|12561.1|12513.6|8
1602694200000|2020-10-14 16:50:00|12564.8|12524.8|12571.1|12531.1|12571.1|12531.1|12564.8|12524.8|2
1602694500000|2020-10-14 16:55:00|12559.6|12519.6|12546.1|12506.1|12559.6|12519.6|12546.1|12506.1|3
1602694800000|2020-10-14 17:00:00|12547.3|12507.3|12546.1|12506.1|12547.3|12507.3|12546.1|12506.1|7
1602695100000|2020-10-14 17:05:00|||||||||1
1602695400000|2020-10-14 17:10:00|12550|12530|12559.8|12539.8|12564.8|12539.8|12550|12520|0
1602695700000|2020-10-14 17:15:00|12564.8|12544.8|12562.4|12522.4|12564.8|12544.8|12561.1|12521.1|4
1602696000000|2020-10-14 17:20:00|12568.7|12508.7|12549.9|12509.9|12568.7|12509.9|12549.9|12503.6|43
1602696300000|2020-10-14 17:25:00|||||||||3
1602696600000|2020-10-14 17:30:00|12550|12510|12550|12510|12550|12510|12550|12510|2
1602696900000|2020-10-14 17:35:00|||||||||2
1602697200000|2020-10-14 17:40:00|12536.3|12516.3|12550|12510|12550|12516.3|12532.5|12506.1|2
1602697500000|2020-10-14 17:45:00|||||||||2
1602697800000|2020-10-14 17:50:00|12541.2|12521.2|12542.5|12522.5|12542.5|12522.5|12541.2|12521.2|13
1602698100000|2020-10-14 17:55:00|||||||||6
1602698400000|2020-10-14 18:00:00|||||||||49
1602698700000|2020-10-14 18:05:00|||||||||3
1602699000000|2020-10-14 18:10:00|12536.3|12516.3|12546.3|12526.3|12546.3|12526.3|12535|12515|33
1602699300000|2020-10-14 18:15:00|12545|12525|12568.8|12528.8|12588.8|12565.1|12545|12512.6|18
1602720000000|2020-10-15 00:00:00|12583.3|12523.3|12583.3|12523.3|12585.8|12525.8|12580.8|12520.8|0
1602720600000|2020-10-15 00:10:00|12583.4|12523.4|12583.4|12523.4|12592.4|12550.9|12550.9|12510.5|0
1602723300000|2020-10-15 00:55:00|12583.5|12523.5|12583.5|12523.5|12583.5|12523.5|12583.5|12523.5|0
1602724500000|2020-10-15 01:15:00|12580.9|12520.9|12580.9|12520.9|12580.9|12520.9|12580.9|12520.9|0
1602725700000|2020-10-15 01:35:00|12581|12521|12581|12521|12581|12521|12581|12521|0
1602768600000|2020-10-15 13:30:00|12547.6|12527.6|12595.2|12575.2|12601.5|12579|12540.3|12512.1|13
1602768900000|2020-10-15 13:35:00|12600.2|12560.2|12581.5|12561.5|12600.2|12572.7|12581.5|12560.2|4
1602769200000|2020-10-15 13:40:00|12579|12559|12566.5|12526.5|12582.7|12559|12544|12518.9|6
1602769500000|2020-10-15 13:45:00|||||||||1
1602769800000|2020-10-15 13:50:00|||||||||1
1602770100000|2020-10-15 13:55:00|||||||||2
1602770400000|2020-10-15 14:00:00|12556.5|12516.5|12547.7|12527.7|12556.5|12527.7|12547.7|12516.5|3
1602770700000|2020-10-15 14:05:00|||||||||2
1602771000000|2020-10-15 14:10:00|12560.2|12520.2|12525.2|12505.2|12567.7|12535.4|12525.2|12505.2|17
1602771300000|2020-10-15 14:15:00|12525.3|12505.3|12562.8|12542.8|12565.3|12545.3|12525.3|12505.3|7
1602771600000|2020-10-15 14:20:00|12561.6|12541.6|12562.8|12542.8|12562.8|12542.8|12561.6|12541.6|3
1602771900000|2020-10-15 14:25:00|||||||||76
1602772200000|2020-10-15 14:30:00|||||||||14
1602772500000|2020-10-15 14:35:00|12560.2|12540.2|12556.6|12536.6|12560.2|12540.2|12556.6|12536.6|10
1602772800000|2020-10-15 14:40:00|12557.9|12537.9|12570.3|12550.3|12570.3|12550.3|12557.9|12537.9|13
1602773100000|2020-10-15 14:45:00|12569.1|12549.1|12559.1|12539.1|12570.3|12550.3|12559.1|12539.1|2
1602773400000|2020-10-15 14:50:00|12559.2|12539.2|12559.2|12539.2|12559.2|12539.2|12559.2|12539.2|1
1602773700000|2020-10-15 14:55:00|12550.5|12530.5|12567.8|12527.8|12567.8|12532.8|12550.5|12527.8|2
1602774000000|2020-10-15 15:00:00|12567.9|12527.9|12567.9|12527.9|12567.9|12527.9|12567.9|12527.9|3
1602774300000|2020-10-15 15:05:00|12556.7|12536.7|12567.9|12527.9|12567.9|12536.7|12556.7|12527.9|21
1602774600000|2020-10-15 15:10:00|12570.4|12530.4|12570.4|12530.4|12570.4|12530.4|12570.4|12530.4|4
1602774900000|2020-10-15 15:15:00|12585.1|12525.1|12591.7|12551.7|12591.7|12551.7|12585.1|12525.1|37
1602775200000|2020-10-15 15:20:00|12582.9|12562.9|12586.7|12566.7|12586.7|12566.7|12582.9|12562.9|2
1602775500000|2020-10-15 15:25:00|12587.9|12567.9|12587.9|12567.9|12587.9|12567.9|12587.9|12567.9|4
1602775800000|2020-10-15 15:30:00|12590.4|12570.4|12590.4|12570.4|12590.4|12570.4|12590.4|12570.4|2
1602776100000|2020-10-15 15:35:00|12589.3|12569.3|12589.3|12569.3|12589.3|12569.3|12589.3|12569.3|1
1602776400000|2020-10-15 15:40:00|||||||||3
1602776700000|2020-10-15 15:45:00|12593.1|12553.1|12584.3|12564.3|12593.1|12564.3|12583.1|12553.1|1
1602777000000|2020-10-15 15:50:00|12586.8|12566.8|12579.3|12559.3|12586.8|12566.8|12569.3|12549.3|9
1602777300000|2020-10-15 15:55:00|12576.8|12556.8|12583.1|12563.1|12583.1|12563.1|12576.8|12556.8|2
1602777600000|2020-10-15 16:00:00|12581.8|12561.8|12575.5|12555.5|12581.8|12561.8|12573|12553|6
1602777900000|2020-10-15 16:05:00|12573|12553|12573|12553|12573|12553|12573|12553|8
1602778200000|2020-10-15 16:10:00|12575.5|12555.5|12583.2|12563.2|12583.2|12563.2|12575.5|12555.5|1
1602778500000|2020-10-15 16:15:00|12585.7|12565.7|12585.7|12565.7|12585.7|12565.7|12585.7|12565.7|12
1602778800000|2020-10-15 16:20:00|12593.2|12573.2|12604.4|12584.4|12610.5|12590.5|12589.5|12569.5|21
1602779100000|2020-10-15 16:25:00|12595.7|12575.7|12599.4|12579.4|12599.4|12579.4|12594.4|12574.4|1
1602779400000|2020-10-15 16:30:00|12598.2|12578.2|12596.9|12576.9|12598.2|12578.2|12596.9|12576.9|2
1602779700000|2020-10-15 16:35:00|12598.1|12578.1|12598.1|12578.1|12598.1|12578.1|12598.1|12578.1|16
1602780000000|2020-10-15 16:40:00|12600.7|12580.7|12601.9|12581.9|12601.9|12581.9|12600.7|12580.7|1
1602780300000|2020-10-15 16:45:00|12606.9|12586.9|12604.4|12584.4|12646.9|12626.9|12603.1|12583.1|29
1602780600000|2020-10-15 16:50:00|12603.1|12583.1|12603.1|12583.1|12603.1|12583.1|12603.1|12583.1|1
1602781200000|2020-10-15 17:00:00|12600.6|12580.6|12600.6|12580.6|12600.6|12580.6|12600.6|12580.6|18
1602781500000|2020-10-15 17:05:00|12605.9|12585.9|12610.6|12590.6|12615.6|12595.6|12605.9|12585.9|7
1602781800000|2020-10-15 17:10:00|12629.5|12609.5|12629.5|12609.5|12629.5|12609.5|12629.5|12609.5|14
1602782700000|2020-10-15 17:25:00|12638.2|12618.2|12637|12617|12652|12632|12637|12580.8|3
1602783000000|2020-10-15 17:30:00|12643.5|12623.5|12664.5|12644.5|12680.7|12660.7|12643.5|12623.5|11
1602783300000|2020-10-15 17:35:00|12665.7|12645.7|12623.2|12603.2|12674.8|12650.7|12623.2|12602.9|19
1602783600000|2020-10-15 17:40:00|12626.7|12606.7|12628.2|12608.2|12640.7|12620.7|12618.2|12598.2|6
1602783900000|2020-10-15 17:45:00|12629.4|12609.4|12628.2|12608.2|12629.4|12609.4|12628.2|12608.2|6
1602784200000|2020-10-15 17:50:00|||||||||2
1602784500000|2020-10-15 17:55:00|12628.3|12608.3|12628.3|12608.3|12628.3|12608.3|12628.3|12608.3|1
1602784800000|2020-10-15 18:00:00|12623.1|12603.1|12620.8|12600.8|12623.1|12603.1|12620.8|12600.8|18
1602785100000|2020-10-15 18:05:00|12624.7|12604.7|12628.3|12608.3|12628.3|12608.3|12624.7|12604.7|1
1602785400000|2020-10-15 18:10:00|12629.5|12609.5|12642.1|12622.1|12647.1|12627.1|12625.8|12605.8|3
1602785700000|2020-10-15 18:15:00|12640.8|12620.8|12665.8|12645.8|12675.8|12655.8|12640.8|12620.8|25
1602810900000|2020-10-16 01:15:00|12594.1|12574.1|12625.4|12585.4|12625.4|12585.4|12594.1|12563.4|0
1602812100000|2020-10-16 01:35:00|12625.5|12585.5|12625.5|12585.5|12625.5|12585.5|12625.5|12585.5|0
1602813300000|2020-10-16 01:55:00|12624.3|12584.3|12621.7|12581.7|12624.3|12584.3|12621.7|12581.7|0
1602855000000|2020-10-16 13:30:00|12624.5|12584.5|12598.2|12578.2|12624.5|12590|12598.2|12578.2|122
1602855300000|2020-10-16 13:35:00|12593.2|12573.2|12593.2|12573.2|12594.6|12574.6|12593.2|12573.2|17
1602855600000|2020-10-16 13:40:00|12594.6|12574.6|12595.9|12575.9|12595.9|12575.9|12594.6|12574.6|2
1602855900000|2020-10-16 13:45:00|12594.6|12574.6|12590.7|12570.7|12594.6|12574.6|12585.7|12565.7|7
1602856200000|2020-10-16 13:50:00|12598.4|12578.4|12593.2|12573.2|12599.6|12579.6|12593.2|12573.2|12
1602856500000|2020-10-16 13:55:00|12594.4|12574.4|12598.2|12578.2|12598.2|12578.2|12594.4|12574.4|52
1602856800000|2020-10-16 14:00:00|12595.7|12575.7|12590.8|12570.8|12595.7|12575.7|12590.7|12570.7|23
1602857100000|2020-10-16 14:05:00|12592.1|12572.1|12592.1|12572.1|12592.1|12572.1|12592.1|12572.1|47
1602857400000|2020-10-16 14:10:00|12593.3|12573.3|12594.4|12574.4|12594.4|12574.4|12593.3|12573.3|17
1602857700000|2020-10-16 14:15:00|12595.6|12575.6|12598.3|12578.3|12598.3|12578.3|12595.6|12575.6|3
1602858000000|2020-10-16 14:20:00|12620.8|12580.8|12620.8|12580.8|12620.8|12580.8|12620.8|12580.8|6
1602858300000|2020-10-16 14:25:00|||||||||1
1602858600000|2020-10-16 14:30:00|12622|12582|12608.5|12588.5|12622|12595.8|12604.9|12573.3|5
1602858900000|2020-10-16 14:35:00|12608.6|12588.6|12604.7|12584.7|12608.6|12588.6|12604.7|12584.7|4
1602859200000|2020-10-16 14:40:00|||||||||2
1602859500000|2020-10-16 14:45:00|12592.2|12572.2|12590.9|12570.9|12592.2|12572.2|12590.9|12570.9|2
1602859800000|2020-10-16 14:50:00|12583.6|12563.6|12583.6|12563.6|12583.6|12563.6|12583.6|12563.6|13
1602860100000|2020-10-16 14:55:00|12577.2|12557.2|12574.7|12554.7|12577.2|12557.2|12574.7|12554.7|10
1602860400000|2020-10-16 15:00:00|12573.6|12553.6|12574.7|12554.7|12574.7|12554.7|12573.6|12553.6|9
1602860700000|2020-10-16 15:05:00|12569.7|12549.7|12569.8|12549.8|12569.8|12549.8|12569.7|12549.7|10
1602861000000|2020-10-16 15:10:00|12575.9|12555.9|12575.9|12555.9|12575.9|12555.9|12575.9|12555.9|78
1602861300000|2020-10-16 15:15:00|||||||||8
1602861600000|2020-10-16 15:20:00|12574.6|12554.6|12575.9|12555.9|12575.9|12555.9|12573.4|12553.4|7
1602861900000|2020-10-16 15:25:00|12567.3|12547.3|12567.3|12547.3|12567.3|12547.3|12567.3|12547.3|12
1602862200000|2020-10-16 15:30:00|12568.7|12548.7|12569.8|12549.8|12569.8|12549.8|12568.7|12548.7|29
1602862500000|2020-10-16 15:35:00|||||||||15
1602862800000|2020-10-16 15:40:00|||||||||4
1602863100000|2020-10-16 15:45:00|12568.7|12548.7|12494.8|12474.8|12568.7|12548.7|12494.8|12474.8|36
1602863400000|2020-10-16 15:50:00|12494.9|12474.9|12497.4|12477.4|12505.8|12477.4|12492.4|12465.8|8
1602863700000|2020-10-16 15:55:00|12502.6|12482.6|12557.4|12497.4|12561|12518.5|12502.6|12482.4|6
1602864000000|2020-10-16 16:00:00|12556.2|12496.2|12549.9|12529.9|12559.6|12529.9|12544.4|12496.2|7
1602864300000|2020-10-16 16:05:00|12549|12489|12564.9|12504.9|12576|12533.5|12541.2|12483.7|11
1602864600000|2020-10-16 16:10:00|12555.1|12515.1|12555.1|12515.1|12555.1|12515.1|12555.1|12515.1|101
1602864900000|2020-10-16 16:15:00|12553.8|12513.8|12567.4|12527.4|12576.3|12527.4|12553.8|12512.2|24
1602865200000|2020-10-16 16:20:00|12566.3|12526.3|12582.4|12522.4|12582.4|12527.4|12564.9|12518.3|1
1602865500000|2020-10-16 16:25:00|12572.4|12532.4|12569.9|12529.9|12581.3|12534.9|12563.8|12521.3|4
1602865800000|2020-10-16 16:30:00|12567.4|12527.4|12563.8|12523.8|12567.4|12527.4|12563.8|12523.8|5
1602866100000|2020-10-16 16:35:00|||||||||64
1602866400000|2020-10-16 16:40:00|||||||||2
1602866700000|2020-10-16 16:45:00|12565.2|12525.2|12563.8|12523.8|12565.2|12525.2|12563.8|12523.8|1
1602867000000|2020-10-16 16:50:00|12563.9|12523.9|12563.9|12523.9|12563.9|12523.9|12563.9|12523.9|3
1602867300000|2020-10-16 16:55:00|12565.2|12525.2|12565.2|12525.2|12565.2|12525.2|12565.2|12525.2|2
1602867600000|2020-10-16 17:00:00|||||||||4
1602867900000|2020-10-16 17:05:00|12529.8|12509.8|12526.6|12486.6|12562.7|12522.7|12526.4|12474.1|15
1602868200000|2020-10-16 17:10:00|12520|12500|12527.8|12487.8|12527.8|12500|12520|12487.8|2
1602868500000|2020-10-16 17:15:00|12490|12470|12485.3|12465.3|12490|12470|12485.3|12465.3|24
1602868800000|2020-10-16 17:20:00|||||||||21
1602869100000|2020-10-16 17:25:00|12483.9|12463.9|12482.8|12462.8|12483.9|12463.9|12482.8|12462.8|5
1602869400000|2020-10-16 17:30:00|12481.4|12461.4|12482.8|12462.8|12482.8|12462.8|12478.9|12458.9|2
1602869700000|2020-10-16 17:35:00|||||||||3
1602870000000|2020-10-16 17:40:00|12484.2|12464.2|12541.5|12501.5|12554|12502.8|12484.2|12464.2|43
1602870300000|2020-10-16 17:45:00|||||||||33
1602870600000|2020-10-16 17:50:00|12540.4|12500.4|12536.7|12496.7|12540.4|12500.4|12536.7|12496.7|1
1602870900000|2020-10-16 17:55:00|||||||||3
1602871200000|2020-10-16 18:00:00|||||||||2
1602871500000|2020-10-16 18:05:00|12527.7|12487.7|12524.3|12484.3|12527.7|12487.7|12524.2|12484.2|15
1602871800000|2020-10-16 18:10:00|12525.4|12485.4|12502.9|12462.9|12525.4|12485.4|12485.4|12462.9|10
1602872100000|2020-10-16 18:15:00|12490.6|12470.6|12522.9|12462.9|12522.9|12470.6|12487.9|12462.9|11
1603065600000|2020-10-19 00:00:00|12548.8|12488.8|12521.3|12481.3|12548.8|12488.8|12521.3|12474.9|0
1603065900000|2020-10-19 00:05:00|12522.8|12482.8|12519.9|12479.9|12522.8|12482.8|12519.9|12479.9|0
1603068000000|2020-10-19 00:40:00|12520|12480|12520|12480|12520|12480|12520|12480|0
1603070700000|2020-10-19 01:25:00|12520.1|12480.1|12520.1|12480.1|12520.1|12480.1|12520.1|12480.1|0
1603114200000|2020-10-19 13:30:00|12550.6|12490.6|12542.1|12522.1|12572|12543.1|12514.2|12476.7|30
1603114500000|2020-10-19 13:35:00|12540.6|12520.6|12512.1|12492.1|12549.6|12520.6|12503.2|12476.3|4
1603114800000|2020-10-19 13:40:00|12511.1|12491.1|12509.7|12489.7|12512.1|12492.1|12499.6|12479.6|1
1603115100000|2020-10-19 13:45:00|12513.2|12493.2|12531.1|12511.1|12557.2|12512.1|12513.2|12493.2|2
1603115400000|2020-10-19 13:50:00|12531.2|12511.2|12531.2|12511.2|12532.6|12512.6|12531.2|12511.2|0
1603116000000|2020-10-19 14:00:00|12529.7|12509.7|12563.2|12523.2|12563.2|12523.2|12524.7|12504.7|102
1603116300000|2020-10-19 14:05:00|12549.2|12529.2|12540.7|12520.7|12549.2|12529.2|12540.7|12520.7|0
1603116600000|2020-10-19 14:10:00|||||||||8
1603116900000|2020-10-19 14:15:00|12539.7|12519.7|12529.7|12489.7|12539.7|12519.7|12529.7|12489.7|2
1603117200000|2020-10-19 14:20:00|12524.7|12504.7|12524.7|12504.7|12524.7|12504.7|12524.7|12504.7|0
1603117500000|2020-10-19 14:25:00|12529.7|12509.7|12517.3|12497.3|12531.2|12511.2|12517.3|12489.8|4
1603118100000|2020-10-19 14:35:00|||||||||1
1603118700000|2020-10-19 14:45:00|||||||||1
1603119000000|2020-10-19 14:50:00|12526.3|12486.3|12517.3|12497.3|12526.3|12497.3|12517.3|12486.3|2
1603119300000|2020-10-19 14:55:00|12526.3|12486.3|12526.3|12486.3|12526.3|12486.3|12526.3|12486.3|1
1603119600000|2020-10-19 15:00:00|12517.3|12497.3|12541.3|12521.3|12542.3|12521.3|12517.3|12497.3|10
1603119900000|2020-10-19 15:05:00|12542.3|12522.3|12588.4|12548.4|12588.8|12548.8|12542.3|12516.8|7
1603120200000|2020-10-19 15:10:00|12589.9|12549.9|12589.9|12549.9|12589.9|12549.9|12588.4|12548.4|18
1603121100000|2020-10-19 15:25:00|||||||||1
1603121400000|2020-10-19 15:30:00|||||||||15
1603121700000|2020-10-19 15:35:00|||||||||7
1603122000000|2020-10-19 15:40:00|12588.4|12548.4|12588.4|12548.4|12590.9|12550.9|12588.4|12548.4|0
1603122300000|2020-10-19 15:45:00|12588.5|12548.5|12588.5|12548.5|12588.5|12548.5|12588.5|12548.5|0
1603122600000|2020-10-19 15:50:00|12576|12556|12576|12556|12576|12556|12576|12556|3
1603122900000|2020-10-19 15:55:00|||||||||87
1603123200000|2020-10-19 16:00:00|||||||||3
1603123500000|2020-10-19 16:05:00|12575|12555|12570|12550|12575|12555|12570|12550|8
1603123800000|2020-10-19 16:10:00|12569|12549|12556|12516|12569|12549|12556|12516|12
1603124100000|2020-10-19 16:15:00|12550|12530|12551|12531|12555.5|12535.5|12531.5|12511.5|17
1603124400000|2020-10-19 16:20:00|||||||||1
1603124700000|2020-10-19 16:25:00|12549.6|12529.6|12550|12530|12550|12530|12549.6|12529.6|3
1603125000000|2020-10-19 16:30:00|12570||12570||12570||12570||40
1603125300000|2020-10-19 16:35:00|12565|12525|12565.1|12525.1|12565.1|12525.1|12565|12525|2
1603125600000|2020-10-19 16:40:00|||||||||2
1603125900000|2020-10-19 16:45:00|12566.1|12526.1|12565.1|12545.1|12567.1|12545.1|12565.1|12526.1|1
1603126200000|2020-10-19 16:50:00|12566.1|12546.1|12567.6|12547.6|12567.6|12547.6|12565.1|12545.1|3
1603126500000|2020-10-19 16:55:00|12579.1|12559.1|12579.1|12559.1|12579.1|12559.1|12579.1|12559.1|1
1603126800000|2020-10-19 17:00:00|12577.6|12557.6|12581.6|12561.6|12581.6|12561.6|12577.6|12557.6|8
1603127100000|2020-10-19 17:05:00|||||||||1
1603127400000|2020-10-19 17:10:00|||||||||114
1603128000000|2020-10-19 17:20:00|12579.1|12559.1|12585.2|12565.2|12585.2|12565.2|12576.6|12556.6|2
1603128300000|2020-10-19 17:25:00|||||||||1
1603128600000|2020-10-19 17:30:00|12577.7|12557.7|12585.2|12565.2|12585.2|12565.2|12577.7|12557.7|2
1603128900000|2020-10-19 17:35:00|||||||||1
1603129200000|2020-10-19 17:40:00|12586.7|12566.7|12586.7|12566.7|12586.7|12566.7|12586.7|12566.7|0
1603129500000|2020-10-19 17:45:00|12573.7|12553.7|12573.7|12553.7|12582.7|12562.7|12570.2|12550.2|6
1603129800000|2020-10-19 17:50:00|12572.7|12552.7|12572.7|12552.7|12572.7|12552.7|12572.7|12552.7|2
1603130100000|2020-10-19 17:55:00|||||||||1
1603130400000|2020-10-19 18:00:00|12570.2|12550.2|12572.7|12552.7|12572.7|12552.7|12570.2|12550.2|5
1603130700000|2020-10-19 18:05:00|12575.2|12555.2|12576.3|12556.3|12576.3|12556.3|12575.2|12555.2|21
1603131000000|2020-10-19 18:10:00|12578.8|12558.8|12573.8|12553.8|12578.8|12558.8|12573.8|12553.8|13
1603131300000|2020-10-19 18:15:00|12572.8|12552.8|12573.8|12553.8|12573.8|12553.8|12572.8|12552.8|11
1603152000000|2020-10-20 00:00:00|12568.6|12548.6|12548.6|12488.6|12571.1|12551.1|12543.6|12483.6|4
1603152300000|2020-10-20 00:05:00|12538.6|12518.6|12551.1|12491.1|12557.6|12537.6|12536.6|12485.6|1
1603153200000|2020-10-20 00:20:00|12553.1|12493.1|12553.6|12493.6|12556.1|12496.1|12553.1|12493.1|0
1603154100000|2020-10-20 00:35:00|12547.1|12487.1|12546.2|12486.2|12547.1|12487.1|12546.1|12486.1|0
1603155600000|2020-10-20 01:00:00|12545.2|12485.2|12543.7|12483.7|12545.2|12485.2|12543.7|12483.7|0
1603156800000|2020-10-20 01:20:00|12543.8|12483.8|12543.8|12483.8|12543.8|12483.8|12543.8|12483.8|0
1603200600000|2020-10-20 13:30:00|12545.4|12485.4|12493.9|12473.9|12545.4|12492.9|12492.9|12472.9|126
1603200900000|2020-10-20 13:35:00|12494.9|12474.9|12493.4|12473.4|12494.9|12474.9|12493.4|12473.4|49
1603201200000|2020-10-20 13:40:00|12492.4|12472.4|12493.4|12473.4|12493.4|12473.4|12492.4|12472.4|6
1603201500000|2020-10-20 13:45:00|12494.9|12454.9|12480.9|12440.9|12496.5|12462.4|12480.9|12436.5|7
1603202100000|2020-10-20 13:55:00|||||||||1
1603202400000|2020-10-20 14:00:00|12489.9|12429.9|12480.5|12440.5|12489.9|12440.5|12476.5|12429.9|9
1603202700000|2020-10-20 14:05:00|12479.5|12439.5|12465.5|12425.5|12479.5|12439.5|12463|12423|14
1603203000000|2020-10-20 14:10:00|12444.5|12424.5|12407|12387|12445.5|12425.5|12407|12379.5|152
1603203600000|2020-10-20 14:20:00|12408|12388|12410.5|12390.5|12410.5|12390.5|12408|12388|1
1603203900000|2020-10-20 14:25:00|12409.6|12389.6|12343.6|12323.6|12409.6|12389.6|12343.6|12323.6|85
1603204200000|2020-10-20 14:30:00|12340.5|12320.5|12358.1|12338.1|12364.6|12338.1|12320.5|12295.5|31
1603204500000|2020-10-20 14:35:00|12363.1|12343.1|12432.1|12372.1|12473.1|12413.1|12356.5|12336.5|6
1603204800000|2020-10-20 14:40:00|12411.5|12351.5|12410.6|12350.6|12413.1|12353.1|12400.6|12340.6|51
1603205100000|2020-10-20 14:45:00|||||||||1
1603205400000|2020-10-20 14:50:00|12385.6|12345.6|12401.2|12341.2|12454.6|12394.6|12355.7|12335.7|85
1603205700000|2020-10-20 14:55:00|12403.7|12343.7|12401.2|12341.2|12443.7|12383.7|12350.2|12330.2|17
1603206000000|2020-10-20 15:00:00|12400.2|12340.2|12372.2|12332.2|12400.2|12340.2|12372.1|12332.1|6
1603206300000|2020-10-20 15:05:00|12371.2|12351.2|12441.2|12381.2|12441.2|12381.2|12371.2|12351.2|0
1603206600000|2020-10-20 15:10:00|12437.2|12377.2|12391.2|12351.2|12437.2|12377.2|12391.2|12347.7|3
1603207200000|2020-10-20 15:20:00|||||||||40
1603207500000|2020-10-20 15:25:00|12393.7|12353.7|12394.7|12354.7|12394.7|12354.7|12393.7|12353.7|0
1603208100000|2020-10-20 15:35:00|12393.8|12353.8|12392.2|12352.2|12393.8|12361.3|12381.3|12352.2|42
1603208400000|2020-10-20 15:40:00|12381.3|12361.3|12376.3|12356.3|12381.3|12361.3|12376.3|12356.3|7
1603208700000|2020-10-20 15:45:00|12375.3|12355.3|12412.8|12372.8|12412.8|12372.8|12375.3|12355.3|2
1603209000000|2020-10-20 15:50:00|12405.3|12385.3|12436.3|12396.3|12472.3|12412.3|12405.3|12384.8|14
1603209300000|2020-10-20 15:55:00|12437.3|12397.3|12437.8|12397.8|12438.8|12398.8|12437.3|12397.3|3
1603209600000|2020-10-20 16:00:00|12448.8|12388.8|12401.3|12381.3|12448.8|12393.3|12398.8|12378.8|4
1603209900000|2020-10-20 16:05:00|12399.8|12379.8|12389.8|12369.8|12399.8|12379.8|12389.8|12369.8|2
1603210200000|2020-10-20 16:10:00|||||||||1
1603210500000|2020-10-20 16:15:00|||||||||123
1603210800000|2020-10-20 16:20:00|12391.4|12371.4|12391.4|12371.4|12391.4|12371.4|12391.4|12371.4|24
1603211100000|2020-10-20 16:25:00|12392.3|12372.3|12391.4|12371.4|12392.3|12372.3|12391.4|12371.4|4
1603211400000|2020-10-20 16:30:00|12392.4|12372.4|12379.9|12359.9|12392.4|12372.4|12379.9|12359.9|2
1603211700000|2020-10-20 16:35:00|12377|12357|12391.4|12371.4|12391.4|12371.4|12373.9|12353.9|13
1603212000000|2020-10-20 16:40:00|12392.4|12372.4|12385.4|12365.4|12392.4|12372.4|12385.4|12365.4|3
1603212300000|2020-10-20 16:45:00|12386.4|12366.4|12385.5|12365.5|12387.9|12367.9|12385.4|12365.4|1
1603213200000|2020-10-20 17:00:00|12383|12363|12383|12363|12383|12363|12383|12363|4
1603213500000|2020-10-20 17:05:00|12384|12364|12385.5|12365.5|12385.5|12365.5|12384|12364|0
1603213800000|2020-10-20 17:10:00|12386.5|12366.5|12386.5|12366.5|12386.5|12366.5|12386.5|12366.5|1
1603214100000|2020-10-20 17:15:00|12385.5|12365.5|12384|12364|12385.5|12365.5|12384|12364|3
1603214400000|2020-10-20 17:20:00|12387.5|12367.5|12388|12368|12388|12368|12387.5|12367.5|0
1603214700000|2020-10-20 17:25:00|12389|12369|12389|12369|12389|12369|12389|12369|1
1603215000000|2020-10-20 17:30:00|||||||||290
1603215300000|2020-10-20 17:35:00|||||||||3
1603215600000|2020-10-20 17:40:00|12386.1|12366.1|12385.6|12365.6|12387.1|12367.1|12385.6|12365.6|10
1603215900000|2020-10-20 17:45:00|12384.1|12364.1|12385.6|12365.6|12385.6|12365.6|12384.1|12364.1|16
1603216200000|2020-10-20 17:50:00|12384.1|12364.1|12385.6|12365.6|12385.6|12365.6|12384.1|12364.1|4
1603216500000|2020-10-20 17:55:00|12387.1|12367.1|12385.6|12365.6|12390.6|12370.6|12385.6|12365.6|6
1603216800000|2020-10-20 18:00:00|12386.6|12366.6|12389.1|12369.1|12389.1|12369.1|12386.6|12366.6|8
1603217100000|2020-10-20 18:05:00|||||||||3
1603217400000|2020-10-20 18:10:00|12388.1|12368.1|12340.7|12320.7|12388.2|12368.2|12340.7|12320.7|27
1603217700000|2020-10-20 18:15:00|12341.6|12321.6|12347.2|12327.2|12372.2|12330.3|12333.7|12312.2|10
1603238400000|2020-10-21 00:00:00|12395.9|12335.9|12335.9|12315.9|12395.9|12335.9|12335.9|12315.9|0
1603238700000|2020-10-21 00:05:00|12352.6|12312.6|12347.5|12327.5|12358.4|12327.5|12347.4|12312.6|0
1603241100000|2020-10-21 00:45:00|12347.6|12327.6|12347.6|12327.6|12347.6|12327.6|12347.6|12327.6|0
1603243200000|2020-10-21 01:20:00|12356.7|12336.7|12347.6|12327.6|12356.7|12336.7|12347.6|12327.6|0
1603243800000|2020-10-21 01:30:00|12347.7|12327.7|12347.7|12327.7|12347.7|12327.7|12347.7|12327.7|0
1603287000000|2020-10-21 13:30:00|12346.8|12326.8|12331.8|12311.8|12357.5|12330.9|12322.5|12299.9|26
1603287300000|2020-10-21 13:35:00|12339.3|12319.3|12339.1|12319.1|12352.5|12319.3|12325.9|12305.9|0
1603287900000|2020-10-21 13:45:00|12340|12320|12412.2|12372.2|12413.1|12385.9|12340|12320|16
1603288200000|2020-10-21 13:50:00|12409.1|12369.1|12407.5|12387.5|12452.5|12432.5|12399.1|12350|50
1603288500000|2020-10-21 13:55:00|12409.1|12389.1|12399.1|12379.1|12410|12390|12379.1|12358.8|138
1603288800000|2020-10-21 14:00:00|12401.6|12381.6|12406.6|12386.6|12410|12390|12376.6|12356.6|83
1603289100000|2020-10-21 14:05:00|12426.6|12406.6|12422.6|12382.6|12426.6|12406.6|12417.6|12362|3
1603289400000|2020-10-21 14:10:00|12421|12381|12396.6|12376.6|12421|12384.5|12396.6|12376.6|2
1603289700000|2020-10-21 14:15:00|12391.6|12371.6|12394.1|12374.1|12394.1|12374.1|12391.6|12371.6|88
1603290000000|2020-10-21 14:20:00|12394.2|12374.2|12390.7|12350.7|12394.2|12374.2|12385.7|12350.7|15
1603290300000|2020-10-21 14:25:00|12391.7|12351.7|12391.7|12351.7|12391.7|12351.7|12391.7|12351.7|0
1603290600000|2020-10-21 14:30:00|12384.2|12364.2|12385.8|12365.8|12388.3|12368.3|12383.2|12363.2|31
1603290900000|2020-10-21 14:35:00|||||||||11
1603291200000|2020-10-21 14:40:00|12383.3|12363.3|12385.8|12365.8|12386.7|12366.7|12383.3|12363.3|4
1603291500000|2020-10-21 14:45:00|12384.8|12364.8|12374.9|12354.9|12386.7|12366.7|12374.9|12354.9|1
1603291800000|2020-10-21 14:50:00|12373.3|12353.3|12367.4|12347.4|12373.3|12353.3|12359.9|12339.9|1
1603292100000|2020-10-21 14:55:00|12358.3|12338.3|12358.3|12338.3|12358.3|12338.3|12358.3|12338.3|1
1603292400000|2020-10-21 15:00:00|12359.2|12339.2|12362.4|12342.4|12363.3|12343.3|12358.3|12338.3|40
1603292700000|2020-10-21 15:05:00|12365.8|12345.8|12363.3|12343.3|12365.8|12345.8|12362.4|12342.4|2
1603293000000|2020-10-21 15:10:00|12364.9|12344.9|12342.4|12322.4|12364.9|12344.9|12340.8|12320.8|12
1603293300000|2020-10-21 15:15:00|12344.3|12324.3|12335.9|12315.9|12353.4|12333.4|12335.9|12315.9|10
1603293600000|2020-10-21 15:20:00|12338.4|12318.4|12338.4|12318.4|12338.4|12318.4|12338.4|12318.4|2
1603293900000|2020-10-21 15:25:00|12353.4|12333.4|12348.4|12328.4|12353.4|12333.4|12348.4|12328.4|5
1603294200000|2020-10-21 15:30:00|12347.5|12327.5|12345.9|12325.9|12347.5|12327.5|12345.9|12325.9|3
1603294500000|2020-10-21 15:35:00|12347.5|12327.5|12355.9|12335.9|12355.9|12335.9|12347.5|12327.5|22
1603294800000|2020-10-21 15:40:00|12357.5|12337.5|12358.4|12338.4|12358.4|12338.4|12355.9|12335.9|4
1603295100000|2020-10-21 15:45:00|||||||||3
1603295400000|2020-10-21 15:50:00|12363.4|12343.4|12363.4|12343.4|12363.4|12343.4|12363.4|12343.4|3
1603295700000|2020-10-21 15:55:00|12363.5|12343.5|12371|12351|12371|12351|12363.5|12343.5|10
1603296000000|2020-10-21 16:00:00|||||||||5
1603296300000|2020-10-21 16:05:00|12375.1|12355.1|12377.6|12357.6|12377.6|12357.6|12375.1|12355.1|9
1603296600000|2020-10-21 16:10:00|12369.7|12349.7|12363.5|12343.5|12369.7|12349.7|12363.5|12343.5|3
1603296900000|2020-10-21 16:15:00|||||||||3
1603297200000|2020-10-21 16:20:00|12361.7|12341.7|12357|12337|12361.7|12341.7|12356.9|12336.9|2
1603297500000|2020-10-21 16:25:00|12355.1|12335.1|12354.2|12334.2|12356.7|12336.7|12353.2|12333.2|9
1603297800000|2020-10-21 16:30:00|||||||||1
1603298100000|2020-10-21 16:35:00|12356.7|12336.7|12354.2|12334.2|12356.7|12336.7|12354.2|12334.2|132
1603298400000|2020-10-21 16:40:00|12350.8|12330.8|12351.7|12331.7|12351.7|12331.7|12350.8|12330.8|4
1603298700000|2020-10-21 16:45:00|||||||||3
1603299000000|2020-10-21 16:50:00|12350.8|12330.8|12346.7|12326.7|12350.8|12330.8|12340.8|12320.8|17
1603299300000|2020-10-21 16:55:00|12345.8|12325.8|12353.3|12333.3|12353.3|12333.3|12343.3|12323.3|6
1603299900000|2020-10-21 17:05:00|12353.4|12333.4|12353.4|12333.4|12353.4|12333.4|12353.4|12333.4|3
1603300200000|2020-10-21 17:10:00|||||||||1
1603300800000|2020-10-21 17:20:00|12360.9|12340.9|12358.4|12338.4|12360.9|12340.9|12355.9|12335.9|2
1603301100000|2020-10-21 17:25:00|12355.9|12335.9|12355.9|12335.9|12355.9|12335.9|12355.9|12335.9|0
1603301400000|2020-10-21 17:30:00|12354.1|12334.1|12358.4|12338.4|12360.9|12340.9|12350.9|12330.9|3
1603301700000|2020-10-21 17:35:00|12363.4|12343.4|12362.8|12342.8|12367.8|12347.8|12362.8|12342.8|54
1603302000000|2020-10-21 17:40:00|12367.8|12347.8|12367.8|12347.8|12367.8|12347.8|12367.8|12347.8|1
1603302300000|2020-10-21 17:45:00|||||||||1
1603302600000|2020-10-21 17:50:00|12362.8|12342.8|12357.2|12337.2|12365.3|12345.3|12357.2|12337.2|37
1603302900000|2020-10-21 17:55:00|12378.1|12338.1|12344.7|12324.7|12378.1|12353.1|12344.7|12324.7|9
1603303200000|2020-10-21 18:00:00|12343.1|12323.1|12344.7|12324.7|12345.6|12325.6|12343.1|12323.1|0
1603303500000|2020-10-21 18:05:00|12343.1|12323.1|12345.6|12325.6|12345.6|12325.6|12343.1|12323.1|220
1603303800000|2020-10-21 18:10:00|12339.7|12319.7|12337.2|12317.2|12342.2|12322.2|12334.7|12314.7|32
1603304100000|2020-10-21 18:15:00|12377.2|12323.5|12368.2|12328.2|12379.1|12329.7|12342.2|12315.9|11
1603324800000|2020-10-22 00:00:00|12351.5|12331.5|12351.5|12331.5|12351.5|12331.5|12351.5|12331.5|0
1603326600000|2020-10-22 00:30:00|12386.2|12326.2|12398.1|12338.1|12406.6|12346.6|12386.2|12326.2|12
1603326900000|2020-10-22 00:35:00|12398.2|12338.2|12398.2|12338.2|12398.2|12338.2|12398.2|12338.2|0
1603327200000|2020-10-22 00:40:00|12395.4|12335.4|12406.6|12346.6|12406.6|12346.6|12353.2|12306.6|0
1603328700000|2020-10-22 01:05:00|12398.2|12338.2|12398.2|12338.2|12398.2|12338.2|12398.2|12338.2|1
1603329300000|2020-10-22 01:15:00|12398.3|12338.3|12398.3|12338.3|12398.3|12338.3|12398.3|12338.3|0
1603329900000|2020-10-22 01:25:00|12399.2|12339.2|12330.1|12310.1|12401.7|12344.3|12330.1|12310.1|0
1603330200000|2020-10-22 01:30:00|12369.3|12309.3|12394.2|12334.2|12404.2|12344.2|12364.9|12309.3|0
1603331700000|2020-10-22 01:55:00|12394.3|12334.3|12350.8|12310.8|12394.3|12336|12350.8|12310.8|1
1603373400000|2020-10-22 13:30:00|12327.5|12307.5|12356.6|12336.6|12365.8|12336.6|12327.5|12307.5|64
1603373700000|2020-10-22 13:35:00|12354.1|12334.1|12350.8|12330.8|12364.2|12336.7|12345.8|12324.1|2
1603374000000|2020-10-22 13:40:00|12349.9|12329.9|12350.8|12330.8|12365.9|12336.7|12348.3|12320.1|3
1603374300000|2020-10-22 13:45:00|12349.2|12329.2|12348.3|12328.3|12349.2|12329.2|12348.3|12328.3|1
1603374600000|2020-10-22 13:50:00|||||||||8
1603374900000|2020-10-22 13:55:00|12350.8|12330.8|12350.8|12330.8|12351.7|12331.7|12348.3|12328.3|7
1603375500000|2020-10-22 14:05:00|12351.5|12331.5|12376.6|12356.6|12376.6|12356.6|12351.5|12331.5|26
1603375800000|2020-10-22 14:10:00|12377.4|12357.4|12394.1|12354.1|12422.5|12380|12377.4|12354.1|30
1603376100000|2020-10-22 14:15:00|12389.1|12349.1|12391.6|12371.6|12391.6|12371.6|12383.5|12349.1|5
1603376400000|2020-10-22 14:20:00|12393.4|12373.4|12377.5|12357.5|12396.6|12376.6|12377.5|12349.8|3
1603377000000|2020-10-22 14:30:00|12375.7|12355.7|12373.4|12353.4|12380|12360|12373.4|12353.4|37
1603377300000|2020-10-22 14:35:00|12372.5|12352.5|12372.5|12352.5|12372.5|12352.5|12372.5|12352.5|1
1603377600000|2020-10-22 14:40:00|12370|12350|12370|12350|12370|12350|12370|12350|0
1603377900000|2020-10-22 14:45:00|12372.7|12352.7|12377.5|12357.5|12377.5|12357.5|12372.7|12352.7|2
1603378200000|2020-10-22 14:50:00|12377.6|12357.6|12377.6|12357.6|12377.6|12357.6|12377.6|12357.6|0
1603378800000|2020-10-22 15:00:00|12376.7|12356.7|12376.7|12356.7|12376.7|12356.7|12376.7|12356.7|157
1603379400000|2020-10-22 15:10:00|12378.3|12358.3|12372.4|12352.4|12378.3|12358.3|12372.4|12352.4|1
1603379700000|2020-10-22 15:15:00|12372.5|12352.5|12373.3|12353.3|12374.2|12354.2|12372.5|12352.5|29
1603380000000|2020-10-22 15:20:00|12373.4|12353.4|12372.5|12352.5|12373.4|12353.4|12372.5|12352.5|216
1603380300000|2020-10-22 15:25:00|12373.4|12353.4|12376.6|12356.6|12376.6|12356.6|12373.4|12353.4|12
1603380600000|2020-10-22 15:30:00|12375|12355|12375|12355|12375|12355|12375|12355|9
1603380900000|2020-10-22 15:35:00|||||||||4
1603381200000|2020-10-22 15:40:00|||||||||1
1603381800000|2020-10-22 15:50:00|12377.5|12357.5|12375|12355|12377.5|12357.5|12375|12355|12
1603382100000|2020-10-22 15:55:00|12375.9|12355.9|12375.9|12355.9|12375.9|12355.9|12375.9|12355.9|12
1603382400000|2020-10-22 16:00:00|12376|12356|12376|12356|12376|12356|12376|12356|0
1603383300000|2020-10-22 16:15:00|12375.1|12355.1|12375.1|12355.1|12375.1|12355.1|12375.1|12355.1|24
1603383600000|2020-10-22 16:20:00|||||||||3
1603384200000|2020-10-22 16:30:00|12375.2|12355.2|12375.2|12355.2|12375.2|12355.2|12375.2|12355.2|1
1603385100000|2020-10-22 16:45:00|||||||||1
1603385400000|2020-10-22 16:50:00|||||||||15
1603385700000|2020-10-22 16:55:00|12369.5|12349.5|12371.1|12351.1|12371.1|12351.1|12369.5|12349.5|20
1603386000000|2020-10-22 17:00:00|12374.5|12354.5|12375.2|12355.2|12375.2|12355.2|12373.6|12353.6|51
1603386600000|2020-10-22 17:10:00|12375.3|12355.3|12375.3|12355.3|12375.3|12355.3|12375.3|12355.3|0
1603387200000|2020-10-22 17:20:00|||||||||1
1603387500000|2020-10-22 17:25:00|||||||||42
1603387800000|2020-10-22 17:30:00|||||||||3
1603388100000|2020-10-22 17:35:00|||||||||51
1603388400000|2020-10-22 17:40:00|12389.4|12369.4|12389.4|12369.4|12391.1|12371.1|12389.4|12369.4|0
1603388700000|2020-10-22 17:45:00|12389.5|12369.5|12391.1|12371.1|12391.1|12371.1|12389.5|12369.5|55
1603389000000|2020-10-22 17:50:00|12388.6|12368.6|12393.4|12373.4|12393.4|12373.4|12386.8|12366.8|16
1603389300000|2020-10-22 17:55:00|12391.8|12371.8|12391.1|12371.1|12391.8|12371.8|12391.1|12371.1|8
1603389600000|2020-10-22 18:00:00|12394.3|12374.3|12394.3|12374.3|12396|12376|12394.3|12374.3|0
1603389900000|2020-10-22 18:05:00|12396.1|12376.1|12404.4|12384.4|12404.4|12384.4|12396.1|12376.1|0
1603390200000|2020-10-22 18:10:00|12401.7|12381.7|12386|12366|12401.7|12381.7|12386|12366|27
1603390500000|2020-10-22 18:15:00|12395.7|12375.7|12393.5|12373.5|12401|12381|12393.5|12373.5|38
1603411200000|2020-10-23 00:00:00|12438.7|12378.7|12382.1|12362.1|12438.7|12384.1|12382.1|12362.1|0
1603412700000|2020-10-23 00:25:00|12383.8|12363.8|12382.1|12362.1|12383.8|12363.8|12382.1|12362.1|0
1603413000000|2020-10-23 00:30:00|12382.2|12362.2|12382.2|12362.2|12382.2|12362.2|12382.2|12362.2|0
1603413600000|2020-10-23 00:40:00|12381.3|12361.3|12381.3|12361.3|12381.3|12361.3|12381.3|12361.3|3
1603414500000|2020-10-23 00:55:00|12377.2|12337.2|12378.8|12338.8|12378.8|12338.8|12377.2|12337.2|0
1603414800000|2020-10-23 01:00:00|12378.9|12338.9|12378.9|12338.9|12378.9|12338.9|12378.9|12338.9|0
1603416900000|2020-10-23 01:35:00|12379|12339|12379|12339|12379|12339|12379|12339|0
1603459800000|2020-10-23 13:30:00|12380.9|12340.9|12368.4|12348.4|12387.6|12355.9|12368.4|12340.9|68
1603460100000|2020-10-23 13:35:00|12369.3|12349.3|12383.4|12363.4|12383.4|12363.4|12368.4|12348.4|10
1603460400000|2020-10-23 13:40:00|12383.5|12363.5|12383.5|12363.5|12383.5|12363.5|12383.5|12363.5|11
1603460700000|2020-10-23 13:45:00|12381.8|12361.8|12387.7|12367.7|12387.7|12367.7|12381.8|12361.8|3
1603461000000|2020-10-23 13:50:00|12389.3|12369.3|12389.3|12369.3|12389.3|12369.3|12389.3|12369.3|0
1603461300000|2020-10-23 13:55:00|12387.6|12367.6|12387.6|12367.6|12387.6|12367.6|12387.6|12367.6|4
1603461600000|2020-10-23 14:00:00|12387.7|12367.7|12387.7|12367.7|12387.7|12367.7|12387.7|12367.7|10
1603461900000|2020-10-23 14:05:00|12386|12366|12386|12366|12386|12366|12386|12366|10
1603462200000|2020-10-23 14:10:00|12386.9|12366.9|12428.5|12408.5|12428.5|12408.5|12386.9|12366.9|14
1603462500000|2020-10-23 14:15:00|12426|12406|12405.2|12385.2|12428.5|12408.5|12403.5|12383.5|7
1603462800000|2020-10-23 14:20:00|||||||||2
1603463100000|2020-10-23 14:25:00|12432.7|12412.7|12435.2|12415.2|12435.2|12415.2|12432.7|12412.7|3
1603463400000|2020-10-23 14:30:00|12422.7|12402.7|12421.1|12401.1|12426.1|12406.1|12421.1|12401.1|7
1603463700000|2020-10-23 14:35:00|12415.2|12395.2|12435.2|12395.2|12435.2|12395.2|12401.8|12381.8|33
1603464000000|2020-10-23 14:40:00|12420.2|12400.2|12431.9|12411.9|12445.9|12421|12420.2|12400.2|104
1603464300000|2020-10-23 14:45:00|12439.4|12419.4|12435.2|12415.2|12448.5|12428.5|12435.2|12415.2|27
1603464600000|2020-10-23 14:50:00|12441|12421|12439.4|12419.4|12441|12421|12439.4|12419.4|0
1603464900000|2020-10-23 14:55:00|||||||||20
1603465200000|2020-10-23 15:00:00|12444.4|12424.4|12446.1|12406.1|12446.1|12424.4|12443.6|12403.6|2
1603465500000|2020-10-23 15:05:00|12437.8|12417.8|12438.6|12418.6|12441.1|12421.1|12437.8|12417.8|0
1603465800000|2020-10-23 15:10:00|12437.8|12417.8|12440.3|12420.3|12440.3|12420.3|12437.8|12417.8|78
1603466100000|2020-10-23 15:15:00|12442|12422|12437.8|12417.8|12445.3|12425.3|12434.4|12414.4|1
1603466400000|2020-10-23 15:20:00|12437.9|12417.9|12437.9|12417.9|12437.9|12417.9|12437.9|12417.9|132
1603466700000|2020-10-23 15:25:00|12435.3|12415.3|12418.7|12398.7|12435.3|12415.3|12418.7|12398.7|27
1603467000000|2020-10-23 15:30:00|12420.4|12400.4|12418.7|12398.7|12420.4|12400.4|12418.7|12398.7|55
1603467300000|2020-10-23 15:35:00|12418.8|12398.8|12418.8|12398.8|12418.8|12398.8|12418.8|12398.8|74
1603467900000|2020-10-23 15:45:00|12418|12398|12413|12393|12418|12398|12413|12393|10
1603468200000|2020-10-23 15:50:00|||||||||15
1603468500000|2020-10-23 15:55:00|12413.8|12393.8|12412.2|12392.2|12413.8|12393.8|12412.2|12392.2|15
1603468800000|2020-10-23 16:00:00|12413.1|12393.1|12411.4|12391.4|12413.1|12393.1|12411.4|12391.4|3
1603469100000|2020-10-23 16:05:00|12414.8|12394.8|12418.1|12398.1|12418.1|12398.1|12414.8|12394.8|29
1603469400000|2020-10-23 16:10:00|12419.8|12399.8|12423.2|12403.2|12423.2|12403.2|12419.8|12399.8|143
1603469700000|2020-10-23 16:15:00|12420.7|12400.7|12401.5|12381.5|12420.7|12400.7|12401.5|12381.5|79
1603470000000|2020-10-23 16:20:00|12402.3|12382.3|12399.8|12379.8|12402.3|12382.3|12399.8|12379.8|5
1603470300000|2020-10-23 16:25:00|12399|12379|12381.5|12341.5|12408.1|12379.9|12381.5|12341.5|106
1603470600000|2020-10-23 16:30:00|12384.8|12344.8|12369.9|12349.9|12390.7|12352.4|12368.2|12344.8|1
1603470900000|2020-10-23 16:35:00|12371.6|12351.6|12419|12399|12419|12399|12371.6|12351.6|43
1603471200000|2020-10-23 16:40:00|12421.5|12401.5|12400.7|12380.7|12434.8|12414.8|12400.6|12349|2
1603471500000|2020-10-23 16:45:00|12402.3|12382.3|12404.9|12384.9|12407.3|12387.3|12402.3|12382.3|2
1603471800000|2020-10-23 16:50:00|12414.9|12394.9|12414.9|12394.9|12414.9|12394.9|12414.9|12394.9|1
1603472100000|2020-10-23 16:55:00|12412.4|12392.4|12414.1|12394.1|12414.1|12394.1|12412.4|12392.4|0
1603472400000|2020-10-23 17:00:00|12415.7|12395.7|12399.9|12379.9|12415.7|12395.7|12393.3|12373.3|4
1603472700000|2020-10-23 17:05:00|12401.6|12381.6|12403.3|12383.3|12406.6|12386.6|12401.6|12381.6|1
1603473000000|2020-10-23 17:10:00|12402.4|12382.4|12397.5|12377.5|12402.4|12382.4|12397.5|12377.5|0
1603473300000|2020-10-23 17:15:00|12402.5|12382.5|12464.2|12424.2|12480.8|12460.8|12402.5|12382.5|13
1603473600000|2020-10-23 17:20:00|12452.5|12432.5|12455.9|12435.9|12462.5|12435.9|12442.5|12415|4
1603473900000|2020-10-23 17:25:00|12457.6|12437.6|12464.2|12444.2|12469.2|12449.2|12445.9|12399.2|36
1603474200000|2020-10-23 17:30:00|||||||||2
1603474500000|2020-10-23 17:35:00|12464.3|12444.3|12456.8|12416.8|12464.3|12444.3|12445.2|12405.2|4
1603474800000|2020-10-23 17:40:00|12461.8|12421.8|12461.8|12421.8|12461.8|12421.8|12461.8|12421.8|0
1603475100000|2020-10-23 17:45:00|12460.9|12420.9|12461.8|12421.8|12461.8|12421.8|12460.9|12420.9|2
1603475400000|2020-10-23 17:50:00|12451|12431|12451|12431|12451|12431|12451|12431|5
1603475700000|2020-10-23 17:55:00|12439.3|12419.3|12447.7|12427.7|12454.4|12427.7|12439.3|12414.4|11
1603476300000|2020-10-23 18:05:00|12444.4|12424.4|12446.1|12426.1|12446.1|12426.1|12444.4|12424.4|5
1603476600000|2020-10-23 18:10:00|12446.9|12426.9|12463.5|12443.5|12465.2|12445.2|12446.9|12426.9|25
1603476900000|2020-10-23 18:15:00|12464.4|12444.4|12463.5|12443.5|12466|12446|12463.5|12443.5|15
1603670400000|2020-10-26 00:00:00|12470|12450|12470.1|12450.1|12470.1|12450.1|12470|12450|0
1603672500000|2020-10-26 00:35:00|||||||||1
1603673400000|2020-10-26 00:50:00|12470.2|12450.2|12470.2|12450.2|12470.2|12450.2|12470.2|12450.2|0
1603675200000|2020-10-26 01:20:00|12485.7|12425.7|12475.2|12415.2|12485.7|12425.7|12475.2|12415.2|0
1603676400000|2020-10-26 01:40:00|12475.3|12415.3|12475.3|12415.3|12475.3|12415.3|12475.3|12415.3|0
1603677300000|2020-10-26 01:55:00|12472.8|12432.8|12475.3|12415.3|12491.1|12457.8|12465|12415.3|1
1603719000000|2020-10-26 13:30:00|12546|12486|12546.4|12486.4|12556.8|12506.3|12474.3|12446.1|20
1603719300000|2020-10-26 13:35:00|12543.9|12483.9|12542.1|12482.1|12545.6|12485.6|12542.1|12482.1|1
1603719600000|2020-10-26 13:40:00|12535.7|12495.7|12573.2|12513.2|12589.5|12561.7|12535.7|12495.7|13
1603719900000|2020-10-26 13:45:00|12571.4|12511.4|12574.2|12534.2|12576|12536|12571.4|12511.4|10
1603720200000|2020-10-26 13:50:00|||||||||10
1603720500000|2020-10-26 13:55:00|12565.7|12545.7|12586.7|12566.7|12586.7|12566.7|12565.7|12545.7|7
1603720800000|2020-10-26 14:00:00|12585.3|12565.3|12571.8|12551.8|12585.3|12565.3|12571.7|12551.7|4
1603721100000|2020-10-26 14:05:00|12579.6|12559.6|12571.8|12551.8|12581.8|12561.8|12571.8|12551.8|1
1603721400000|2020-10-26 14:10:00|12574.3|12554.3|12571.8|12551.8|12574.3|12554.3|12571.8|12551.8|4
1603722300000|2020-10-26 14:25:00|12564.7|12544.7|12574.3|12554.3|12574.3|12554.3|12564.7|12544.7|1
1603722600000|2020-10-26 14:30:00|12571.8|12551.8|12571.8|12551.8|12571.8|12551.8|12571.8|12551.8|6
1603722900000|2020-10-26 14:35:00|12571.1|12551.1|12567.5|12547.5|12571.1|12551.1|12567.5|12547.5|3
1603723200000|2020-10-26 14:40:00|12567.6|12547.6|12567.6|12547.6|12567.6|12547.6|12567.6|12547.6|3
1603723500000|2020-10-26 14:45:00|12566.8|12546.8|12568.3|12548.3|12568.3|12548.3|12565.1|12545.1|4
1603723800000|2020-10-26 14:50:00|12560.5|12540.5|12502.2|12462.2|12560.5|12540.5|12476.5|12436.5|26
1603724100000|2020-10-26 14:55:00|12501.5|12461.5|12503.3|12463.3|12503.3|12463.3|12500.8|12460.8|5
1603724400000|2020-10-26 15:00:00|12504|12464|12505.8|12465.8|12505.8|12465.8|12504|12464|0
1603724700000|2020-10-26 15:05:00|12496.5|12476.5|12469.1|12449.1|12498.3|12478.3|12467.3|12444.8|0
1603725000000|2020-10-26 15:10:00|12475.8|12455.8|12496.6|12456.6|12496.6|12460.8|12475.8|12455.8|2
1603725300000|2020-10-26 15:15:00|12495.1|12455.1|12489.1|12469.1|12495.1|12469.1|12489.1|12455.1|11
1603725600000|2020-10-26 15:20:00|12498.4|12458.4|12496.6|12456.6|12498.4|12458.4|12496.6|12456.6|3
1603725900000|2020-10-26 15:25:00|12487.3|12467.3|12495.1|12455.1|12496.9|12469.1|12485.9|12451.6|4
1603726200000|2020-10-26 15:30:00|12487.6|12467.6|12482.7|12442.7|12492.6|12467.6|12482.7|12442.7|8
1603726500000|2020-10-26 15:35:00|12471.9|12422.7|12457.7|12437.7|12472.7|12437.7|12445.2|12410.2|4
1603726800000|2020-10-26 15:40:00|12463|12443|12460.2|12440.2|12463|12443|12457.7|12437.7|3
1603727100000|2020-10-26 15:45:00|||||||||4
1603727400000|2020-10-26 15:50:00|12462.7|12422.7|12462.7|12422.7|12462.7|12422.7|12462|12422|4
1603727700000|2020-10-26 15:55:00|12454.1|12434.1|12457.7|12437.7|12464.5|12440.2|12454.1|12424.5|6
1603728000000|2020-10-26 16:00:00|12456.3|12436.3|12456.3|12436.3|12456.3|12436.3|12456.3|12436.3|34
1603728300000|2020-10-26 16:05:00|12454.1|12434.1|12448.8|12428.8|12454.1|12434.1|12448.8|12428.8|3
1603728600000|2020-10-26 16:10:00|12449.5|12429.5|12446.3|12426.3|12449.5|12429.5|12446.3|12426.3|55
1603728900000|2020-10-26 16:15:00|12443.8|12423.8|12428.5|12408.5|12443.8|12423.8|12428.5|12408.5|4
1603729200000|2020-10-26 16:20:00|12427.7|12407.7|12429.5|12409.5|12429.5|12409.5|12422.7|12402.7|2
1603729500000|2020-10-26 16:25:00|||||||||4
1603729800000|2020-10-26 16:30:00|12412|12392|12413.8|12393.8|12416.3|12396.3|12408.8|12388.8|11
1603730100000|2020-10-26 16:35:00|12414.6|12394.6|12429.6|12389.6|12429.6|12396.3|12409.6|12383.9|2
1603730400000|2020-10-26 16:40:00|12427.8|12387.8|12416.4|12396.4|12427.8|12396.4|12416.4|12387.1|5
1603730700000|2020-10-26 16:45:00|12427.8|12387.8|12415.6|12395.6|12427.8|12397.1|12415.6|12387.8|5
1603731000000|2020-10-26 16:50:00|12415.7|12395.7|12414.6|12394.6|12415.7|12395.7|12410.7|12390.7|4
1603731300000|2020-10-26 16:55:00|12413.2|12393.2|12421.4|12401.4|12451.4|12402.1|12413.2|12391.4|2
1603731600000|2020-10-26 17:00:00|12422.1|12402.1|12410.3|12390.3|12428.5|12408.5|12410.3|12390.3|5
1603731900000|2020-10-26 17:05:00|12412.5|12392.5|12443.6|12403.6|12446.1|12407.5|12412.5|12392.5|1
1603732200000|2020-10-26 17:10:00|12432.9|12412.9|12432.9|12412.9|12432.9|12412.9|12432.9|12412.9|0
1603732800000|2020-10-26 17:20:00|||||||||1
1603733100000|2020-10-26 17:25:00|12421.1|12401.1|12420|12400|12421.1|12401.1|12420|12400|2
1603733400000|2020-10-26 17:30:00|12420.8|12400.8|12417.9|12397.9|12422.9|12402.9|12417.9|12397.9|7
1603733700000|2020-10-26 17:35:00|||||||||20
1603734000000|2020-10-26 17:40:00|12410.4|12390.4|12410.4|12390.4|12410.4|12390.4|12410.4|12390.4|0
1603734300000|2020-10-26 17:45:00|12410.5|12390.5|12413|12393|12413|12393|12410.5|12390.5|0
1603734600000|2020-10-26 17:50:00|12415.5|12395.5|12414|12394|12415.5|12395.5|12412.6|12392.6|2
1603734900000|2020-10-26 17:55:00|12426.9|12386.9|12426.2|12386.2|12426.9|12396.5|12411.9|12386.2|12
1603735200000|2020-10-26 18:00:00|12428|12388|12413|12393|12428|12393|12411.2|12388|1
1603735500000|2020-10-26 18:05:00|12411.6|12391.6|12411.6|12391.6|12411.6|12391.6|12411.6|12391.6|0
1603735800000|2020-10-26 18:10:00|12409.8|12389.8|12403.4|12383.4|12411.2|12391.2|12403.4|12383.4|1
1603736100000|2020-10-26 18:15:00|12404.1|12384.1|12417.3|12377.3|12420.2|12390.9|12392.3|12367.7|20
1603756800000|2020-10-27 00:00:00|12414.3|12374.3|12417.2|12377.2|12417.2|12389.3|12399.3|12368.2|1
1603757100000|2020-10-27 00:05:00|12413.6|12373.6|12417.2|12377.2|12417.2|12382.9|12399.3|12370|0
1603757400000|2020-10-27 00:10:00|12399|12379|12399|12379|12399|12379|12399|12379|0
1603758000000|2020-10-27 00:20:00|12397.2|12377.2|12397.2|12377.2|12399.7|12379.7|12396.5|12376.5|0
1603759800000|2020-10-27 00:50:00|||||||||1
1603760100000|2020-10-27 00:55:00|12397.3|12377.3|12397.3|12377.3|12397.3|12377.3|12397.3|12377.3|0
1603763700000|2020-10-27 01:55:00|12397.4|12377.4|12397.4|12377.4|12397.4|12377.4|12397.4|12377.4|0
1603805400000|2020-10-27 13:30:00|12388.9|12368.9|12397.8|12377.8|12397.8|12377.8|12388.9|12368.9|10
1603805700000|2020-10-27 13:35:00|12404.6|12384.6|12404.6|12384.6|12404.6|12384.6|12404.6|12384.6|0
1603806000000|2020-10-27 13:40:00|12407.1|12387.1|12411.5|12391.5|12411.5|12391.5|12407.1|12387.1|0
1603806300000|2020-10-27 13:45:00|12411|12391|12466.9|12426.9|12481.4|12450.3|12411|12391|21
1603806600000|2020-10-27 13:50:00|12469.4|12429.4|12492.2|12452.2|12495.8|12459|12466.9|12424|49
1603806900000|2020-10-27 13:55:00|12488.3|12468.3|12507.2|12487.2|12513.3|12493.3|12488.3|12468.3|18
1603807200000|2020-10-27 14:00:00|12506.5|12486.5|12499.3|12479.3|12506.5|12486.5|12496.3|12476.3|9
1603807500000|2020-10-27 14:05:00|12488.8|12468.8|12499.5|12479.5|12499.5|12479.5|12488.8|12468.8|18
1603807800000|2020-10-27 14:10:00|12511.5|12471.5|12558.8|12518.8|12561.3|12525.4|12509.5|12471.5|14
1603808100000|2020-10-27 14:15:00|12561.3|12521.3|12596.3|12576.3|12614.9|12588.4|12552|12521.3|7
1603808400000|2020-10-27 14:20:00|12597.7|12577.7|12590.2|12570.2|12600.2|12580.2|12589.1|12569.1|13
1603808700000|2020-10-27 14:25:00|12590.9|12570.9|12590.9|12570.9|12590.9|12570.9|12590.9|12570.9|0
1603809000000|2020-10-27 14:30:00|12588.4|12568.4|12585.9|12565.9|12597|12568.4|12585.9|12553.4|28
1603809300000|2020-10-27 14:35:00|12586.6|12566.6|12572.9|12552.9|12609.8|12587.3|12572.9|12552.9|7
1603809600000|2020-10-27 14:40:00|12575.4|12555.4|12560.7|12540.7|12575.4|12555.4|12559.3|12539.3|2
1603809900000|2020-10-27 14:45:00|12558.2|12538.2|12543.9|12503.9|12561.8|12541.8|12538.6|12493.9|12
1603810200000|2020-10-27 14:50:00|12545.9|12505.9|12541.1|12521.1|12548.4|12526.6|12539.1|12505.9|33
1603810500000|2020-10-27 14:55:00|12536.1|12516.1|12498|12478|12536.1|12516.1|12487.3|12464.8|183
1603810800000|2020-10-27 15:00:00|12493|12473|12491.8|12471.8|12505|12473|12489.3|12461.4|2
1603811100000|2020-10-27 15:05:00|12493.2|12473.2|12526.1|12486.1|12526.1|12496.8|12493.2|12473.2|3
1603811400000|2020-10-27 15:10:00|12534.8|12494.8|12531.8|12511.8|12538|12514.1|12528.6|12494.8|3
1603811700000|2020-10-27 15:15:00|12536.1|12516.1|12546.8|12526.8|12546.8|12526.8|12536.1|12516.1|2
1603812000000|2020-10-27 15:20:00|12544.3|12524.3|12534.3|12514.3|12544.3|12524.3|12534.3|12514.3|6
1603812300000|2020-10-27 15:25:00|12533.7|12513.7|12503.2|12483.2|12533.7|12513.7|12503.2|12483.2|4
1603812600000|2020-10-27 15:30:00|12504.6|12484.6|12513.9|12493.9|12517.5|12497.5|12504.6|12484.6|51
1603812900000|2020-10-27 15:35:00|12502|12482|12491.1|12471.1|12505.2|12485.2|12490.5|12458.4|8
1603813200000|2020-10-27 15:40:00|12493|12473|12477.7|12457.7|12495.2|12475.2|12477.7|12457.7|12
1603813500000|2020-10-27 15:45:00|12479.5|12459.5|12495.7|12455.7|12498.9|12459.5|12462.7|12442.7|12
1603813800000|2020-10-27 15:50:00|12493.9|12453.9|12501.4|12481.4|12501.4|12481.4|12487|12453.9|7
1603814100000|2020-10-27 15:55:00|12508.6|12488.6|12515|12495|12515|12495|12508.6|12488.6|15
1603814400000|2020-10-27 16:00:00|12511.4|12491.4|12512|12472|12513.2|12493.2|12501.4|12470|12
1603814700000|2020-10-27 16:05:00|12512.7|12472.7|12512|12472|12512.7|12472.7|12512|12472|3
1603815000000|2020-10-27 16:10:00|12501.4|12481.4|12501.4|12481.4|12501.4|12481.4|12501.4|12481.4|0
1603815300000|2020-10-27 16:15:00|12502|12482|12497|12477|12502|12482|12493.9|12473.9|1
1603815600000|2020-10-27 16:20:00|12520|12480|12508.4|12488.4|12520|12488.4|12506.6|12479.3|56
1603815900000|2020-10-27 16:25:00|||||||||2
1603816200000|2020-10-27 16:30:00|12507.8|12487.8|12479.6|12459.6|12516.4|12487.8|12479.6|12459.6|5
1603816500000|2020-10-27 16:35:00|12474.1|12454.1|12473.6|12453.6|12481.4|12454.1|12468.6|12441.4|9
1603816800000|2020-10-27 16:40:00|12474.3|12454.3|12474.3|12454.3|12474.3|12454.3|12471.8|12451.8|3
1603817100000|2020-10-27 16:45:00|12473.6|12453.6|12456.8|12436.8|12473.6|12453.6|12451.1|12431.1|6
1603817400000|2020-10-27 16:50:00|12459.3|12439.3|12459.3|12439.3|12459.3|12439.3|12459.3|12439.3|2
1603817700000|2020-10-27 16:55:00|12458.6|12438.6|12481.8|12461.8|12489.3|12461.8|12456.8|12429.1|1
1603818000000|2020-10-27 17:00:00|12481.1|12461.1|12481.1|12461.1|12481.1|12461.1|12481.1|12461.1|0
1603818300000|2020-10-27 17:05:00|12481.8|12461.8|12504.3|12484.3|12504.3|12484.3|12481.8|12461.8|1
1603818600000|2020-10-27 17:10:00|||||||||1
1603819500000|2020-10-27 17:25:00|12501.1|12481.1|12501.2|12481.2|12501.8|12481.8|12499.3|12479.3|6
1603819800000|2020-10-27 17:30:00|12501.8|12481.8|12477.7|12457.7|12501.8|12481.8|12477.7|12457.7|10
1603820100000|2020-10-27 17:35:00|12476.4|12456.4|12515.2|12455.2|12515.2|12472.8|12472.7|12452.7|1
1603820400000|2020-10-27 17:40:00|12514.5|12454.5|12520.7|12460.7|12520.7|12460.7|12514.5|12454.5|2
1603820700000|2020-10-27 17:45:00|12515|12475|12518.2|12478.2|12518.2|12478.2|12515|12475|0
1603821000000|2020-10-27 17:50:00|12518.9|12478.9|12516.4|12476.4|12518.9|12481.6|12501.6|12475.7|1
1603821300000|2020-10-27 17:55:00|12517|12477|12512|12492|12517|12492|12507.7|12477|0
1603821600000|2020-10-27 18:00:00|12497|12477|12509.5|12489.5|12509.5|12489.5|12497|12477|0
1603821900000|2020-10-27 18:05:00|12476.4|12456.4|12497|12457|12517|12474.5|12476.4|12454.5|1
1603822200000|2020-10-27 18:10:00|12478.2|12458.2|12506.4|12466.4|12506.4|12466.4|12478.2|12458.2|3
1603822500000|2020-10-27 18:15:00|12507|12467|12506.4|12466.4|12532|12492|12505.7|12464.5|1
1603843200000|2020-10-28 00:00:00|12549|12489|12552|12492|12560.7|12500.7|12483|12459|7
1603843500000|2020-10-28 00:05:00|12554.5|12494.5|12550.3|12490.3|12559.7|12499.7|12522.2|12462.2|13
1603844400000|2020-10-28 00:20:00|12548.5|12488.5|12546.6|12486.6|12548.5|12488.5|12546.6|12486.6|0
1603845600000|2020-10-28 00:40:00|12544.6|12484.6|12544.6|12484.6|12544.6|12484.6|12544.6|12484.6|2
1603845900000|2020-10-28 00:45:00|||||||||1
1603847100000|2020-10-28 01:05:00|12513.3|12473.3|12516.5|12456.5|12520.7|12473.3|12513.3|12456.5|1
1603847700000|2020-10-28 01:15:00|12468.9|12428.9|12468.9|12428.9|12468.9|12438.3|12456.4|12428.9|0
1603849800000|2020-10-28 01:50:00|12467.6|12427.6|12467.6|12427.6|12467.6|12427.6|12467.6|12427.6|0
1603891800000|2020-10-28 13:30:00|12427.4|12407.4|12448.4|12428.4|12472.9|12428.4|12427.4|12390.9|7
1603892100000|2020-10-28 13:35:00|12450.3|12430.3|12437.3|12417.3|12450.3|12430.3|12437.3|12417.3|0
1603892400000|2020-10-28 13:40:00|12433.6|12413.6|12446.6|12426.6|12446.6|12426.6|12433.6|12413.6|2
1603892700000|2020-10-28 13:45:00|12435.3|12415.3|12444|12424|12455.3|12424|12435.3|12415.3|2
1603893000000|2020-10-28 13:50:00|12455.3|12415.3|12444.6|12424.6|12455.3|12424.6|12444.6|12415.3|1
1603893300000|2020-10-28 13:55:00|12445.3|12425.3|12439.1|12419.1|12445.3|12425.3|12439.1|12419.1|2
1603893600000|2020-10-28 14:00:00|12440.9|12420.9|12446.5|12426.5|12446.5|12426.5|12440.9|12420.9|1
1603894500000|2020-10-28 14:15:00|12448.3|12428.3|12435.2|12415.2|12448.3|12428.3|12430.8|12410.8|4
1603894800000|2020-10-28 14:20:00|12437.7|12417.7|12444|12424|12444|12424|12435.2|12415.2|2
1603895100000|2020-10-28 14:25:00|12440.3|12420.3|12445.8|12425.8|12445.8|12425.8|12440.3|12420.3|0
1603895400000|2020-10-28 14:30:00|12430.2|12410.2|12449|12409|12449.6|12410.2|12430.2|12409|3
1603895700000|2020-10-28 14:35:00|12438.3|12418.3|12438.3|12418.3|12438.3|12418.3|12438.3|12418.3|1
1603896000000|2020-10-28 14:40:00|12437.7|12417.7|12448.3|12408.3|12448.3|12419.6|12437.7|12408.3|20
1603896300000|2020-10-28 14:45:00|12440.8|12400.8|12448.3|12408.3|12448.3|12418.9|12438.9|12400.8|3
1603896600000|2020-10-28 14:50:00|12450.1|12410.1|12452|12412|12452|12412|12450.1|12410.1|0
1603896900000|2020-10-28 14:55:00|12448.2|12428.2|12444.5|12404.5|12448.2|12428.2|12444.5|12404.5|2
1603897200000|2020-10-28 15:00:00|12433.9|12413.9|12433.9|12413.9|12433.9|12413.9|12433.9|12413.9|0
1603897800000|2020-10-28 15:10:00|12435.8|12415.8|12435.8|12415.8|12435.8|12415.8|12435.8|12415.8|0
1603898100000|2020-10-28 15:15:00|12433.9|12413.9|12434.5|12414.5|12436.3|12416.3|12432.6|12412.6|5
1603898400000|2020-10-28 15:20:00|12433.2|12413.2|12430.8|12410.8|12433.2|12413.2|12430.8|12410.8|1
1603898700000|2020-10-28 15:25:00|12431.4|12411.4|12430.8|12410.8|12431.4|12411.4|12430.8|12410.8|1
1603899300000|2020-10-28 15:35:00|12432|12412|12430.2|12410.2|12432.7|12412.7|12430.2|12410.2|13
1603899600000|2020-10-28 15:40:00|||||||||2
1603899900000|2020-10-28 15:45:00|12432.1|12412.1|12431.4|12411.4|12432.1|12412.1|12431.4|12411.4|1
1603900200000|2020-10-28 15:50:00|12432.7|12412.7|12442.7|12422.7|12442.7|12422.7|12432.7|12412.7|1
1603900500000|2020-10-28 15:55:00|12441.4|12421.4|12442.7|12422.7|12442.7|12422.7|12441.4|12421.4|7
1603900800000|2020-10-28 16:00:00|12444.5|12424.5|12437|12417|12444.5|12424.5|12437|12417|13
1603901100000|2020-10-28 16:05:00|12436.4|12416.4|12452|12412|12452|12425.1|12436.4|12412|9
1603901400000|2020-10-28 16:10:00|12441.3|12421.3|12452.6|12432.6|12452.6|12432.6|12441.3|12412|8
1603901700000|2020-10-28 16:15:00|12450.7|12430.7|12450.7|12430.7|12450.7|12430.7|12450.7|12430.7|8
1603902000000|2020-10-28 16:20:00|12465.6|12445.6|12470.7|12450.7|12470.7|12450.7|12465.6|12445.6|16
1603902300000|2020-10-28 16:25:00|12468.8|12448.8|12468.9|12448.9|12470.1|12450.1|12468.2|12448.2|15
1603902600000|2020-10-28 16:30:00|12465.7|12425.7|12455.7|12435.7|12466.4|12437|12455.7|12425.7|10
1603902900000|2020-10-28 16:35:00|12466.4|12426.4|12463.8|12423.8|12466.4|12435.7|12455.7|12423.8|14
1603903200000|2020-10-28 16:40:00|12462.6|12422.6|12454.5|12434.5|12465.1|12434.5|12454.5|12422.6|9
1603903500000|2020-10-28 16:45:00|12465.7|12425.7|12465.1|12425.1|12465.7|12435.1|12455.1|12423.8|8
1603903800000|2020-10-28 16:50:00|12463.8|12423.8|12465.1|12425.1|12465.7|12435.1|12454.5|12423.8|8
1603904100000|2020-10-28 16:55:00|12463.8|12423.8|12470.1|12410.1|12473.8|12425.1|12458.8|12410.1|8
1603904400000|2020-10-28 17:00:00|12458.8|12418.8|12465.1|12425.1|12470.1|12425.1|12458.8|12410.1|8
1603904700000|2020-10-28 17:05:00|12463.8|12423.8|12463.8|12423.8|12465.1|12433.2|12453.2|12423.8|8
1603905000000|2020-10-28 17:10:00|12465.1|12425.1|12465.7|12425.7|12468.2|12433.8|12447.6|12420.1|1
1603905900000|2020-10-28 17:25:00|12464.5|12424.5|12448.8|12428.8|12464.5|12428.8|12448.8|12421.3|29
1603906200000|2020-10-28 17:30:00|12446.3|12426.3|12463.2|12423.2|12463.2|12426.3|12445.7|12423.2|0
1603906500000|2020-10-28 17:35:00|12451.9|12431.9|12471.9|12451.9|12471.9|12451.9|12449.4|12429.4|0
1603907100000|2020-10-28 17:45:00|||||||||5
1603907400000|2020-10-28 17:50:00|12472.5|12452.5|12473.2|12453.2|12473.2|12453.2|12472.5|12452.5|72
1603907700000|2020-10-28 17:55:00|12475|12455|12475|12455|12475|12455|12475|12455|0
1603908000000|2020-10-28 18:00:00|12473.2|12453.2|12487.6|12467.6|12500.8|12467.6|12473.2|12440.8|2
1603908300000|2020-10-28 18:05:00|12488.2|12468.2|12475.1|12455.1|12496.9|12471.4|12475.1|12455.1|3
1603908600000|2020-10-28 18:10:00|12476.4|12456.4|12489.4|12449.4|12489.4|12460.1|12475.1|12449.4|0
1603908900000|2020-10-28 18:15:00|12487.6|12447.6|12466.9|12446.9|12502|12459.4|12466.9|12442|2
1603929600000|2020-10-29 00:00:00|12483.1|12443.1|12483.1|12443.1|12483.1|12443.1|12483.1|12443.1|0
1603934100000|2020-10-29 01:15:00|12472.5|12452.5|12472.5|12452.5|12472.5|12452.5|12472.5|12452.5|0
1603978200000|2020-10-29 13:30:00|12470.5|12450.5|12470.5|12450.5|12498|12466.1|12468|12442.9|5
1603978500000|2020-10-29 13:35:00|12481.7|12441.7|12448.6|12428.6|12485.5|12445.5|12448.6|12423|0
1603978800000|2020-10-29 13:40:00|12448|12428|12447.4|12427.4|12455.5|12435.5|12447.4|12427.4|0
1603979100000|2020-10-29 13:45:00|12444.9|12424.9|12431.7|12411.7|12444.9|12424.9|12430.5|12410.5|5
1603979400000|2020-10-29 13:50:00|12429.9|12409.9|12404.7|12364.7|12434.3|12409.9|12391.1|12355.3|122
1603979700000|2020-10-29 13:55:00|12404.1|12364.1|12418.9|12358.9|12420.1|12367.1|12402.9|12355.3|1
1603980000000|2020-10-29 14:00:00|12419.5|12359.5|12404|12364|12419.5|12375.2|12395.2|12356.4|1
1603980600000|2020-10-29 14:10:00|12406.5|12366.5|12408.4|12368.4|12416|12386.6|12397.1|12366.5|3
1603981500000|2020-10-29 14:25:00|12409.1|12389.1|12406.6|12386.6|12409.1|12389.1|12406.6|12386.6|0
1603981800000|2020-10-29 14:30:00|12415.4|12375.4|12412.6|12392.6|12415.4|12392.6|12408.2|12375.4|4
1603982100000|2020-10-29 14:35:00|12420.3|12400.3|12438.4|12378.4|12442.2|12400.3|12418.5|12372.3|12
1603982400000|2020-10-29 14:40:00|12442.6|12382.6|12448.1|12388.1|12448.1|12388.1|12442.6|12382.6|1
1603982700000|2020-10-29 14:45:00|12438.1|12378.1|12433.9|12393.9|12444.5|12395.7|12425.7|12378.1|3
1603983000000|2020-10-29 14:50:00|12443.3|12383.3|12432.7|12392.7|12443.3|12392.7|12430.2|12381.4|0
1603983300000|2020-10-29 14:55:00|12433.3|12393.3|12428.8|12408.8|12433.3|12408.8|12409.5|12389.5|2
1603983600000|2020-10-29 15:00:00|12434|12394|12424.1|12384.1|12435.9|12394|12424.1|12374.7|11
1603983900000|2020-10-29 15:05:00|12404.1|12383.5|12403.5|12383.5|12404.1|12383.5|12403.5|12383.5|1
1603984200000|2020-10-29 15:10:00|12402.9|12382.9|12402.9|12382.9|12402.9|12382.9|12402.3|12382.3|0
1603984500000|2020-10-29 15:15:00|12404.1|12384.1|12426.7|12386.7|12426.7|12389.8|12404.1|12384.1|0
1603984800000|2020-10-29 15:20:00|12421.1|12401.1|12421.1|12401.1|12421.1|12401.1|12421.1|12401.1|0
1603985100000|2020-10-29 15:25:00|12428|12388|12413.6|12393.6|12428|12393.6|12413.6|12384.2|0
1603985400000|2020-10-29 15:30:00|12413|12393|12412.4|12392.4|12424.8|12393.6|12412.4|12384.2|0
1603985700000|2020-10-29 15:35:00|12413|12393|12413|12393|12413|12393|12413|12393|0
1603986000000|2020-10-29 15:40:00|12414.9|12394.9|12414.9|12394.9|12414.9|12394.9|12414.9|12394.9|0
1603986300000|2020-10-29 15:45:00|12415.5|12395.5|12413|12393|12415.5|12395.5|12411.1|12391.1|0
1603986600000|2020-10-29 15:50:00|12411.1|12391.1|12409.2|12389.2|12411.1|12391.1|12409.2|12389.2|0
1603987500000|2020-10-29 16:05:00|12416|12396|12417.3|12397.3|12418.5|12398.5|12415.4|12395.4|10
1603987800000|2020-10-29 16:10:00|12423|12403|12456.1|12416.1|12456.1|12431.1|12422.3|12402.3|1
1603988100000|2020-10-29 16:15:00|12455.5|12415.5|12448.6|12408.6|12455.5|12421.8|12439.3|12408.6|0
1603988400000|2020-10-29 16:20:00|12450.5|12410.5|12437.4|12417.4|12453|12417.4|12437.4|12404.2|0
1603988700000|2020-10-29 16:25:00|12439.3|12419.3|12437.4|12417.4|12439.3|12419.3|12435.5|12415.5|5
1603989000000|2020-10-29 16:30:00|12438|12418|12437.4|12417.4|12438|12418|12437.4|12417.4|0
1603989300000|2020-10-29 16:35:00|12438.6|12418.6|12451.1|12411.1|12456.1|12424.3|12438.6|12411.1|0
1603989600000|2020-10-29 16:40:00|12450.5|12410.5|12448.6|12408.6|12450.5|12410.5|12426.1|12406.1|4
1603989900000|2020-10-29 16:45:00|12448|12408|12448|12408|12448|12417.4|12437.4|12408|0
1603990200000|2020-10-29 16:50:00|12446.1|12406.1|12446.1|12406.1|12446.1|12406.1|12446.1|12406.1|0
1603990500000|2020-10-29 16:55:00|12435.5|12415.5|12435.5|12415.5|12435.5|12415.5|12435.5|12415.5|0
1603991100000|2020-10-29 17:05:00|12428|12408|12451.8|12411.8|12451.8|12411.8|12428|12408|0
1603991700000|2020-10-29 17:15:00|12452.4|12412.4|12452.4|12412.4|12452.4|12412.4|12452.4|12412.4|9
1603992000000|2020-10-29 17:20:00|12450.5|12410.5|12453.6|12413.6|12453.6|12413.6|12450.5|12410.5|1
1603993500000|2020-10-29 17:45:00|12441.1|12421.1|12441.1|12421.1|12441.1|12421.1|12441.1|12421.1|0
1603994100000|2020-10-29 17:55:00|12443.4|12423.4|12457.3|12437.3|12461.1|12441.1|12443.4|12423.4|5
1603994400000|2020-10-29 18:00:00|12459.2|12439.2|12457.3|12437.3|12459.2|12439.2|12457.3|12437.3|1
1603994700000|2020-10-29 18:05:00|12467.8|12427.8|12462.2|12442.2|12467.8|12442.2|12451.5|12427.8|5
1603995000000|2020-10-29 18:10:00|12481.7|12441.7|12473.6|12433.6|12481.7|12444.9|12464.9|12433.6|15
1603995300000|2020-10-29 18:15:00|12466.1|12426.1|12471.7|12411.7|12471.7|12426.7|12466.1|12411.7|1
1604022600000|2020-10-30 01:50:00|12449.1|12409.1|12451|12411|12451|12411|12449.1|12409.1|0
1604064600000|2020-10-30 13:30:00|12452.2|12432.2|12457.2|12437.2|12457.2|12437.2|12452.2|12432.2|18
1604064900000|2020-10-30 13:35:00|12473.4|12433.4|12480.3|12460.3|12490|12460.3|12462.3|12433.4|5
1604065200000|2020-10-30 13:40:00|12481.4|12461.4|12505.6|12465.6|12505.6|12476.7|12481.4|12454.5|4
1604065500000|2020-10-30 13:45:00|12491.7|12471.7|12495|12475|12506.2|12475.6|12491.7|12466.2|5
1604065800000|2020-10-30 13:50:00|12493.1|12453.1|12500.6|12460.6|12501.2|12471.7|12489.5|12453.1|3
1604066400000|2020-10-30 14:00:00|12488.4|12468.4|12474.8|12454.8|12488.4|12468.4|12474.8|12454.8|0
1604067000000|2020-10-30 14:10:00|12473.6|12453.6|12498.6|12458.6|12498.6|12459.8|12469.8|12449.8|2
1604067300000|2020-10-30 14:15:00|12499.2|12459.2|12501.7|12461.7|12501.7|12461.7|12499.2|12459.2|0
1604067600000|2020-10-30 14:20:00|12503.6|12463.6|12493.9|12453.9|12503.6|12466.1|12482.3|12453.9|2
1604068500000|2020-10-30 14:35:00|12498.1|12458.1|12505.9|12465.9|12505.9|12465.9|12498.1|12458.1|0
1604068800000|2020-10-30 14:40:00|12515.3|12455.3|12515.3|12455.3|12515.3|12455.3|12515.3|12455.3|0
1604069100000|2020-10-30 14:45:00|12514.8|12454.8|12508.9|12448.9|12514.8|12454.8|12508.9|12448.9|0
1604069400000|2020-10-30 14:50:00|12499.5|12459.5|12499.5|12459.5|12503.4|12463.4|12499.5|12459.5|0
1604069700000|2020-10-30 14:55:00|12501.4|12461.4|12493.1|12473.1|12501.4|12473.1|12493.1|12461.4|0
1604070000000|2020-10-30 15:00:00|12492|12472|12519.2|12459.2|12606.1|12546.1|12488.1|12459.2|17
1604070300000|2020-10-30 15:05:00|12520.3|12460.3|12512|12472|12520.3|12472|12512|12459.8|0
1604070900000|2020-10-30 15:15:00|12524.8|12464.8|12527.3|12467.3|12527.3|12467.3|12524.8|12464.8|1
1604071200000|2020-10-30 15:20:00|12529.2|12469.2|12529.8|12469.8|12529.8|12469.8|12527.3|12467.3|0
1604071500000|2020-10-30 15:25:00|12515.3|12455.3|12522.8|12462.8|12522.8|12462.8|12513.4|12453.4|0
1604071800000|2020-10-30 15:30:00|12510.9|12490.9|12530.6|12470.6|12534.5|12504.5|12510.9|12470.6|1
1604072100000|2020-10-30 15:35:00|12528.4|12468.4|12516.7|12456.7|12528.4|12468.4|12516.7|12456.7|1
1604072400000|2020-10-30 15:40:00|12518.6|12458.6|12503.3|12483.3|12528.6|12483.3|12503.3|12451.7|0
1604072700000|2020-10-30 15:45:00|12500.8|12480.8|12488.6|12428.6|12500.8|12480.8|12488.6|12428.6|1
1604073000000|2020-10-30 15:50:00|12496.4|12436.4|12475.3|12415.3|12496.4|12436.4|12475.3|12415.3|0
1604073300000|2020-10-30 15:55:00|12481.1|12421.1|12472.2|12412.2|12481.1|12421.1|12472.2|12412.2|0
1604073600000|2020-10-30 16:00:00|12469.7|12409.7|12474.1|12414.1|12474.1|12414.1|12469.7|12409.7|0
1604073900000|2020-10-30 16:05:00|12473|12413|12468|12408|12475|12415|12468|12408|0
1604074200000|2020-10-30 16:10:00|12467.5|12407.5|12459.7|12399.7|12467.5|12407.5|12457.7|12397.7|0
1604074500000|2020-10-30 16:15:00|12457.7|12397.7|12459.7|12399.7|12459.7|12399.7|12457.7|12397.7|0
1604074800000|2020-10-30 16:20:00|12457.7|12397.7|12459.7|12399.7|12459.7|12399.7|12457.7|12397.7|0
1604075100000|2020-10-30 16:25:00|12462.2|12402.2|12464.1|12404.1|12466.6|12406.6|12459.7|12399.7|0
1604075400000|2020-10-30 16:30:00|12461.6|12401.6|12459.6|12399.6|12461.6|12401.6|12459.6|12399.6|0
1604076000000|2020-10-30 16:40:00|12457.7|12397.7|12448.2|12388.2|12461.6|12401.6|12448.2|12388.2|0
1604076600000|2020-10-30 16:50:00|12450.4|12390.4|12455.2|12395.2|12455.2|12395.2|12450.4|12390.4|0
1604076900000|2020-10-30 16:55:00|12451.8|12391.8|12451.3|12391.3|12451.8|12391.8|12451.3|12391.3|0
1604077200000|2020-10-30 17:00:00|12450.7|12390.7|12444.3|12384.3|12450.7|12390.7|12444.3|12384.3|0
1604077500000|2020-10-30 17:05:00|12431.8|12391.8|12385.4|12365.4|12431.8|12391.8|12385.4|12365.4|2
1604077800000|2020-10-30 17:10:00|12389.3|12369.3|12389.3|12369.3|12389.3|12369.3|12389.3|12369.3|0
1604078100000|2020-10-30 17:15:00|12408.7|12368.7|12394.3|12374.3|12408.7|12378.7|12394.3|12368.7|0
1604078400000|2020-10-30 17:20:00|12391.8|12371.8|12416.2|12356.2|12421.3|12376.2|12391.8|12353.8|15
1604078700000|2020-10-30 17:25:00|12415.7|12355.7|12411.8|12351.8|12415.7|12355.7|12411.8|12351.8|0
1604079000000|2020-10-30 17:30:00|12414.3|12354.3|12411.8|12351.8|12414.3|12354.3|12411.8|12351.8|0
1604079300000|2020-10-30 17:35:00|12412.3|12352.3|12416.2|12356.2|12416.2|12356.2|12412.3|12352.3|0
1604079600000|2020-10-30 17:40:00|12408.7|12348.7|12406.8|12346.8|12409.3|12349.3|12406.8|12346.8|0
1604079900000|2020-10-30 17:45:00|12414.3|12354.3|12408.7|12348.7|12414.3|12354.3|12408.7|12348.7|0
1604080200000|2020-10-30 17:50:00|12410.4|12350.4|12430.9|12370.9|12430.9|12370.9|12404.3|12344.3|0
1604080500000|2020-10-30 17:55:00|12429.8|12369.8|12415.6|12355.6|12429.8|12369.8|12404.2|12344.2|0
1604081400000|2020-10-30 18:10:00|12413.1|12353.1|12420.6|12360.6|12425.1|12365.1|12413.1|12353.1|9
1604081700000|2020-10-30 18:15:00|12423.7|12363.7|12421.5|12361.5|12425.6|12365.6|12420.6|12360.6|10
1604278800000|2020-11-02 01:00:00|12363.2|12303.2|12360.7|12300.7|12368.2|12308.2|12358.2|12298.2|0
1604279100000|2020-11-02 01:05:00|12361.6|12301.6|12380.7|12320.7|12380.7|12320.7|12361.6|12301.6|0
1604279400000|2020-11-02 01:10:00|12375.7|12315.7|12360.7|12300.7|12377.9|12317.9|12360.7|12300.7|0
1604284800000|2020-11-02 02:40:00|12359.8|12299.8|12363.2|12303.2|12363.2|12303.2|12353.2|12293.2|0
1604285400000|2020-11-02 02:50:00|12349.1|12289.1|12358.2|12298.2|12358.2|12298.2|12349.1|12289.1|0
1604285700000|2020-11-02 02:55:00|12358.6|12298.6|12358.2|12298.2|12358.6|12298.6|12358.2|12298.2|0
1604327400000|2020-11-02 14:30:00|12350.8|12290.8|12376.2|12316.2|12377.1|12317.1|12350.8|12290.8|0
1604327700000|2020-11-02 14:35:00|12378.3|12318.3|12378.3|12318.3|12378.3|12318.3|12378.3|12318.3|0
1604328300000|2020-11-02 14:45:00|12379.1|12319.1|12379.1|12319.1|12379.1|12319.1|12379.1|12319.1|0
1604328900000|2020-11-02 14:55:00|12390.7|12330.7|12395.7|12335.7|12395.7|12335.7|12390.7|12330.7|0
1604329200000|2020-11-02 15:00:00|12397.5|12337.5|12390.7|12330.7|12415.6|12355.6|12390.7|12330.7|0
1604330100000|2020-11-02 15:15:00|12376.6|12316.6|12390.3|12330.3|12390.3|12330.3|12376.6|12316.6|0
1604330400000|2020-11-02 15:20:00|12388.2|12328.2|12388.2|12328.2|12388.2|12328.2|12388.2|12328.2|0
1604330700000|2020-11-02 15:25:00|12386.5|12326.5|12374.1|12314.1|12386.5|12326.5|12374.1|12314.1|0
1604331000000|2020-11-02 15:30:00|12372|12312|12381.6|12321.6|12381.6|12321.6|12372|12312|3
1604331300000|2020-11-02 15:35:00|12381.5|12321.5|12384|12324|12386.5|12326.5|12381.5|12321.5|2
1604331900000|2020-11-02 15:45:00|12383.6|12323.6|12371.5|12311.5|12385.2|12325.2|12371.5|12311.5|0
1604332200000|2020-11-02 15:50:00|12377.1|12317.1|12401.9|12341.9|12414|12354|12377.1|12317.1|0
1604332500000|2020-11-02 15:55:00|12401.4|12341.4|12399.4|12339.4|12401.4|12341.4|12399.4|12339.4|0
1604333400000|2020-11-02 16:10:00|12399.3|12339.3|12398.9|12338.9|12399.3|12339.3|12398.9|12338.9|0
1604333700000|2020-11-02 16:15:00|12401|12341|12401|12341|12401|12341|12401|12341|0
1604334000000|2020-11-02 16:20:00|12401.4|12341.4|12409.7|12349.7|12409.7|12349.7|12401.4|12341.4|0
1604334300000|2020-11-02 16:25:00|12410.1|12350.1|12409.7|12349.7|12412.2|12352.2|12409.7|12349.7|0
1604334600000|2020-11-02 16:30:00|12407.1|12347.1|12407.1|12347.1|12407.1|12347.1|12407.1|12347.1|0
1604335200000|2020-11-02 16:40:00|12411.4|12351.4|12409.7|12349.7|12411.4|12351.4|12408.9|12348.9|1
1604336100000|2020-11-02 16:55:00|12408.9|12348.9|12393.9|12333.9|12412.2|12352.2|12389.4|12329.4|16
1604336400000|2020-11-02 17:00:00|12396.4|12336.4|12415|12355|12423.6|12379.9|12396.4|12336.4|60
1604337000000|2020-11-02 17:10:00|12412.5|12352.5|12408.3|12348.3|12412.5|12352.5|12408.3|12348.3|0
1604337300000|2020-11-02 17:15:00|12405.8|12345.8|12405.8|12345.8|12405.8|12345.8|12405.8|12345.8|0
1604337600000|2020-11-02 17:20:00|12407.9|12347.9|12412.5|12352.5|12412.5|12352.5|12407.9|12347.9|0
1604337900000|2020-11-02 17:25:00|12417.6|12357.6|12420.1|12360.1|12420.1|12360.1|12417.6|12357.6|0
1604338200000|2020-11-02 17:30:00|12417.6|12357.6|12417.6|12357.6|12417.6|12357.6|12417.6|12357.6|0
1604338500000|2020-11-02 17:35:00|12417.5|12357.5|12417.5|12357.5|12417.5|12357.5|12417.5|12357.5|0
1604338800000|2020-11-02 17:40:00|12417.1|12357.1|12410.9|12350.9|12417.1|12357.1|12410.9|12350.9|0
1604339700000|2020-11-02 17:55:00|12406.7|12346.7|12400.1|12340.1|12410.9|12350.9|12400.1|12340.1|0
1604340000000|2020-11-02 18:00:00|12399.2|12339.2|12395.1|12335.1|12399.2|12339.2|12395.1|12335.1|0
1604340300000|2020-11-02 18:05:00|12395|12335|12374.2|12314.2|12395|12335|12374.2|12314.2|0
1604340600000|2020-11-02 18:10:00|12371.7|12311.7|12374.6|12314.6|12374.6|12314.6|12370|12310|0
1604340900000|2020-11-02 18:15:00|12372.5|12312.5|12367.9|12307.9|12372.5|12312.5|12367.9|12307.9|0
1604341200000|2020-11-02 18:20:00|12365.4|12305.4|12365.4|12305.4|12365.4|12305.4|12365.4|12305.4|0
1604341500000|2020-11-02 18:25:00|12365|12305|12360|12300|12372.1|12312.1|12360|12300|0
1604342100000|2020-11-02 18:35:00|12361.2|12301.2|12369.5|12309.5|12369.5|12309.5|12361.2|12301.2|0
1604342700000|2020-11-02 18:45:00|12368.2|12308.2|12359.9|12299.9|12368.2|12308.2|12359.9|12299.9|0
1604343000000|2020-11-02 18:50:00|12351.2|12311.2|12349.1|12309.1|12351.2|12311.2|12349.1|12309.1|0
1604343300000|2020-11-02 18:55:00|12348.7|12308.7|12311.7|12291.7|12348.7|12308.7|12311.7|12291.7|0
1604343600000|2020-11-02 19:00:00|12312.5|12292.5|12340.8|12300.8|12340.8|12303.3|12312.5|12292.5|1
1604343900000|2020-11-02 19:05:00|12323.7|12303.7|12338.3|12298.3|12345.4|12305.4|12321.2|12298.3|9
1604344200000|2020-11-02 19:10:00|12350.7|12310.7|12341.2|12301.2|12356.2|12327|12338.3|12295.8|25
1604344500000|2020-11-02 19:15:00|12340.8|12300.8|12382|12342|12382|12342|12338.7|12298.7|1
1604365200000|2020-11-03 01:00:00|12333.7|12273.7|12334.1|12274.1|12334.1|12274.1|12333.7|12273.7|0
1604366400000|2020-11-03 01:20:00|12333.3|12273.3|12324.1|12264.1|12333.3|12273.3|12321.6|12261.6|0
1604367000000|2020-11-03 01:30:00|12326.6|12266.6|12326.6|12266.6|12326.6|12266.6|12326.6|12266.6|0
1604368500000|2020-11-03 01:55:00|12324.1|12264.1|12321.6|12261.6|12324.1|12264.1|12309.1|12249.1|0
1604368800000|2020-11-03 02:00:00|12322|12262|12316.6|12256.6|12322|12262|12304.1|12244.1|0
1604369100000|2020-11-03 02:05:00|12315.4|12255.4|12306.6|12246.6|12315.4|12255.4|12301.6|12241.6|0
1604369400000|2020-11-03 02:10:00|12307.4|12247.4|12311.6|12251.6|12311.6|12251.6|12304.1|12244.1|0
1604370000000|2020-11-03 02:20:00|12312|12252|12314.1|12254.1|12314.1|12254.1|12306.6|12246.6|0
1604413800000|2020-11-03 14:30:00|12321.3|12261.3|12346.3|12286.3|12346.3|12286.3|12321.3|12261.3|0
1604414100000|2020-11-03 14:35:00|12348.8|12288.8|12352.8|12292.8|12352.8|12292.8|12346.3|12286.3|0
1604414400000|2020-11-03 14:40:00|12354.4|12294.4|12360.3|12300.3|12360.3|12300.3|12354.4|12294.4|0
1604414700000|2020-11-03 14:45:00|12365.3|12305.3|12375.3|12315.3|12375.3|12315.3|12365.3|12305.3|0
1604415300000|2020-11-03 14:55:00|12373.4|12313.4|12367.8|12307.8|12373.4|12313.4|12367.8|12307.8|0
1604415900000|2020-11-03 15:05:00|12370.3|12310.3|12370.3|12310.3|12378.1|12318.1|12370.3|12310.3|0
1604416500000|2020-11-03 15:15:00|12372.8|12312.8|12392.3|12332.3|12392.3|12332.3|12372.8|12312.8|0
1604417700000|2020-11-03 15:35:00|12392.2|12332.2|12392.2|12332.2|12392.2|12332.2|12392.2|12332.2|0
1604418600000|2020-11-03 15:50:00|12400.8|12340.8|12400.8|12340.8|12400.8|12340.8|12400.8|12340.8|0
1604418900000|2020-11-03 15:55:00|12390|12350|12390|12350|12400.8|12350|12390|12340.8|0
1604419500000|2020-11-03 16:05:00|12409.2|12349.2|12409.2|12349.2|12409.2|12349.2|12409.2|12349.2|0
1604419800000|2020-11-03 16:10:00|12396.7|12356.7|12409.2|12349.2|12409.2|12356.7|12396.7|12347.1|0
1604420400000|2020-11-03 16:20:00|12409.1|12349.1|12409.1|12349.1|12409.1|12349.1|12409.1|12349.1|0
1604421900000|2020-11-03 16:45:00|12390.2|12350.2|12392.4|12352.4|12392.4|12352.4|12390.2|12350.2|0
1604422200000|2020-11-03 16:50:00|12392.3|12352.3|12347.2|12327.2|12392.3|12352.3|12347.2|12327.2|3
1604422500000|2020-11-03 16:55:00|12352.1|12332.1|12354.6|12334.6|12359.6|12339.6|12352.1|12332.1|1
1604422800000|2020-11-03 17:00:00|12350.4|12330.4|12356.9|12296.9|12356.9|12334.6|12349.6|12296.9|7
1604423100000|2020-11-03 17:05:00|12356.5|12296.5|12349.6|12329.6|12356.5|12329.6|12345.2|12285.2|2
1604424600000|2020-11-03 17:30:00|12350.3|12330.3|12354.5|12334.5|12354.6|12334.6|12350.3|12330.3|0
1604424900000|2020-11-03 17:35:00|12349.5|12329.5|12347|12327|12349.5|12329.5|12347|12327|1
1604426100000|2020-11-03 17:55:00|12344.5|12324.5|12344.5|12324.5|12344.5|12324.5|12344.5|12324.5|0
1604426700000|2020-11-03 18:05:00|12349.5|12329.5|12349.5|12329.5|12349.5|12329.5|12349.5|12329.5|2
1604427000000|2020-11-03 18:10:00|12349.4|12329.4|12349.4|12329.4|12349.4|12329.4|12344.4|12324.4|1
1604427900000|2020-11-03 18:25:00|12361.5|12341.5|12361.5|12341.5|12361.5|12341.5|12361.5|12341.5|0
1604428200000|2020-11-03 18:30:00|12356.9|12336.9|12356.5|12336.5|12356.9|12336.9|12356.5|12336.5|0
1604428800000|2020-11-03 18:40:00|12354.4|12334.4|12354.4|12334.4|12354.4|12334.4|12354.4|12334.4|0
1604429100000|2020-11-03 18:45:00|12344.8|12284.8|12330.9|12270.9|12349|12289|12328.4|12268.4|6
1604429400000|2020-11-03 18:50:00|12330.2|12270.2|12320.9|12260.9|12330.2|12270.2|12320.9|12260.9|0
1604429700000|2020-11-03 18:55:00|12320.2|12260.2|12313.4|12253.4|12320.2|12260.2|12313.4|12253.4|0
1604430600000|2020-11-03 19:10:00|12310.9|12250.9|12283.4|12223.4|12310.9|12250.9|12273.4|12213.4|0
1604430900000|2020-11-03 19:15:00|12283|12223|12273.4|12213.4|12286.7|12226.7|12270.9|12210.9|0
1604451600000|2020-11-04 01:00:00|12288.5|12228.5|12286|12226|12288.5|12228.5|12286|12226|0
1604451900000|2020-11-04 01:05:00|12288.5|12228.5|12286.3|12226.3|12288.8|12228.8|12286.3|12226.3|0
1604452200000|2020-11-04 01:10:00|12289.2|12229.2|12286.3|12226.3|12289.2|12229.2|12286.3|12226.3|0
1604452800000|2020-11-04 01:20:00|12286|12226|12283.8|12223.8|12286.3|12226.3|12283.8|12223.8|0
1604454600000|2020-11-04 01:50:00|12282.7|12222.7|12273.8|12213.8|12282.7|12222.7|12273.8|12213.8|0
1604455200000|2020-11-04 02:00:00|12273.1|12213.1|12273.8|12213.8|12273.8|12213.8|12268.8|12208.8|0
1604455800000|2020-11-04 02:10:00|12276.3|12216.3|12281.3|12221.3|12281.3|12221.3|12276.3|12216.3|0
1604456700000|2020-11-04 02:25:00|12280.6|12220.6|12276.3|12216.3|12280.6|12220.6|12276.3|12216.3|0
1604457600000|2020-11-04 02:40:00|12278.8|12218.8|12276.3|12216.3|12278.8|12218.8|12276.3|12216.3|0
1604458200000|2020-11-04 02:50:00|12278.8|12218.8|12278.8|12218.8|12278.8|12218.8|12278.8|12218.8|0
1604500200000|2020-11-04 14:30:00|12268.8|12208.8|12281.3|12221.3|12281.3|12221.3|12268.8|12208.8|0
1604500500000|2020-11-04 14:35:00|12283.8|12223.8|12283.8|12223.8|12283.8|12223.8|12283.8|12223.8|0
1604500800000|2020-11-04 14:40:00|12296.3|12236.3|12298.8|12238.8|12298.8|12238.8|12296.3|12236.3|0
1604501400000|2020-11-04 14:50:00|12301.3|12241.3|12302|12242|12302|12242|12278.8|12218.8|0
1604501700000|2020-11-04 14:55:00|12296.3|12236.3|12303.8|12243.8|12313.8|12253.8|12296.3|12236.3|0
1604502000000|2020-11-04 15:00:00|12304.1|12244.1|12306|12246|12311.3|12251.3|12296.3|12236.3|0
1604502300000|2020-11-04 15:05:00|12308.1|12248.1|12306|12246|12308.1|12248.1|12306|12246|0
1604502600000|2020-11-04 15:10:00|12305.6|12245.6|12305.6|12245.6|12305.6|12245.6|12305.6|12245.6|0
1604503200000|2020-11-04 15:20:00|12307.4|12247.4|12305.6|12245.6|12312.4|12252.4|12305.6|12245.6|0
1604503500000|2020-11-04 15:25:00|12307.7|12247.7|12306|12246|12309.9|12249.9|12306|12246|0
1604504700000|2020-11-04 15:45:00|12306.7|12246.7|12307.4|12247.4|12307.4|12247.4|12302.4|12242.4|0
1604505000000|2020-11-04 15:50:00|12307.7|12247.7|12307.4|12247.4|12309.9|12249.9|12307.4|12247.4|0
1604505600000|2020-11-04 16:00:00|12307.7|12247.7|12309.9|12249.9|12309.9|12249.9|12307.7|12247.7|0
1604506200000|2020-11-04 16:10:00|12310.2|12250.2|12327.4|12267.4|12332.4|12272.4|12310.2|12250.2|0
1604506500000|2020-11-04 16:15:00|12324.9|12264.9|12314.9|12254.9|12324.9|12264.9|12314.9|12254.9|0
1604507400000|2020-11-04 16:30:00|12314.8|12254.8|12314.8|12254.8|12314.8|12254.8|12314.8|12254.8|0
1604507700000|2020-11-04 16:35:00|12312.3|12252.3|12309.8|12249.8|12312.3|12252.3|12309.8|12249.8|0
1604508300000|2020-11-04 16:45:00|12308.1|12248.1|12307.3|12247.3|12308.1|12248.1|12301.3|12241.3|0
1604508600000|2020-11-04 16:50:00|12309.8|12249.8|12327.3|12267.3|12327.3|12267.3|12309.8|12249.8|0
1604508900000|2020-11-04 16:55:00|12324.8|12264.8|12367.3|12307.3|12367.3|12307.3|12322.3|12262.3|0
1604509200000|2020-11-04 17:00:00|12369.8|12309.8|12362.8|12302.8|12369.8|12309.8|12354.1|12294.1|0
1604509500000|2020-11-04 17:05:00|12362.4|12302.4|12334.8|12274.8|12362.4|12302.4|12334.5|12274.5|0
1604509800000|2020-11-04 17:10:00|12334.5|12274.5|12329.8|12269.8|12334.5|12274.5|12329.8|12269.8|0
1604510400000|2020-11-04 17:20:00|12331.6|12271.6|12324.8|12264.8|12332.3|12272.3|12319.8|12259.8|0
1604511000000|2020-11-04 17:30:00|12324.5|12264.5|12324.8|12264.8|12324.8|12264.8|12322.3|12262.3|0
1604511300000|2020-11-04 17:35:00|12323.1|12263.1|12322.3|12262.3|12323.1|12263.1|12312.3|12252.3|0
1604511900000|2020-11-04 17:45:00|12323.4|12263.4|12324.5|12264.5|12324.5|12264.5|12323.4|12263.4|0
1604512200000|2020-11-04 17:50:00|12324.8|12264.8|12324.8|12264.8|12324.8|12264.8|12324.8|12264.8|0
1604513700000|2020-11-04 18:15:00|12329.8|12269.8|12332.3|12272.3|12332.3|12272.3|12329.8|12269.8|0
1604514000000|2020-11-04 18:20:00|12332|12272|12332|12272|12332|12272|12332|12272|0
1604514300000|2020-11-04 18:25:00|12332.3|12272.3|12334.5|12274.5|12334.8|12274.8|12332.3|12272.3|0
1604514600000|2020-11-04 18:30:00|12332.3|12272.3|12332.3|12272.3|12332.3|12272.3|12332.3|12272.3|0
1604514900000|2020-11-04 18:35:00|12329.8|12269.8|12329.5|12269.5|12329.8|12269.8|12329.5|12269.5|0
1604515500000|2020-11-04 18:45:00|12327.3|12267.3|12327.3|12267.3|12327.3|12267.3|12327.3|12267.3|0
1604517000000|2020-11-04 19:10:00|12326.9|12266.9|12322.3|12262.3|12326.9|12266.9|12319.8|12259.8|0
1604517300000|2020-11-04 19:15:00|12324.4|12264.4|12323.1|12263.1|12324.4|12264.4|12316.3|12256.3|0
1604538000000|2020-11-05 01:00:00|12312.1|12252.1|12314.6|12254.6|12314.6|12254.6|12312.1|12252.1|0
1604538900000|2020-11-05 01:15:00|12312.1|12252.1|12312.1|12252.1|12312.1|12252.1|12312.1|12252.1|0
1604541600000|2020-11-05 02:00:00|12311.8|12251.8|12312.1|12252.1|12312.1|12252.1|12311.8|12251.8|0
1604541900000|2020-11-05 02:05:00|12318.3|12258.3|12314.6|12254.6|12325.5|12265.5|12314.6|12254.6|0
1604586600000|2020-11-05 14:30:00|12336.8|12276.8|12339.3|12279.3|12351.8|12291.8|12329.3|12269.3|0
1604586900000|2020-11-05 14:35:00|12339.6|12279.6|12349.3|12289.3|12350.9|12290.9|12339.3|12279.3|0
1604587200000|2020-11-05 14:40:00|12349.9|12289.9|12346.8|12286.8|12354.3|12294.3|12346.8|12286.8|0
1604587500000|2020-11-05 14:45:00|12347.1|12287.1|12360.3|12300.3|12363|12303|12347.1|12287.1|0
1604587800000|2020-11-05 14:50:00|12361.8|12301.8|12404.3|12344.3|12409.3|12349.3|12361.8|12301.8|0
1604588400000|2020-11-05 15:00:00|12392.4|12332.4|12384.3|12324.3|12393.1|12333.1|12381.8|12321.8|0
1604589000000|2020-11-05 15:10:00|12384.6|12324.6|12386.8|12326.8|12386.8|12326.8|12384.6|12324.6|0
1604589600000|2020-11-05 15:20:00|12397.5|12337.5|12408.5|12348.5|12408.5|12348.5|12397.5|12337.5|0
1604589900000|2020-11-05 15:25:00|12409.8|12349.8|12386.8|12326.8|12409.8|12362.2|12386.8|12326.8|0
1604590200000|2020-11-05 15:30:00|12387.1|12327.1|12391.8|12331.8|12391.8|12331.8|12387.1|12327.1|0
1604590500000|2020-11-05 15:35:00|12392.1|12332.1|12394.3|12334.3|12394.3|12334.3|12392.1|12332.1|0
1604590800000|2020-11-05 15:40:00|12394.6|12334.6|12396.8|12336.8|12396.8|12336.8|12394.6|12334.6|0
1604592300000|2020-11-05 16:05:00|12397.4|12337.4|12401.8|12341.8|12401.8|12341.8|12397.4|12337.4|0
1604592900000|2020-11-05 16:15:00|12402.7|12342.7|12409.3|12349.3|12409.3|12349.3|12402.7|12342.7|0
1604593200000|2020-11-05 16:20:00|12394.9|12334.9|12399.3|12339.3|12399.3|12339.3|12394.9|12334.9|0
1604594400000|2020-11-05 16:40:00|12394.3|12334.3|12394.3|12334.3|12394.3|12334.3|12394.3|12334.3|0
1604594700000|2020-11-05 16:45:00|12396.8|12336.8|12401.8|12341.8|12404.3|12344.3|12394.3|12334.3|0
1604595300000|2020-11-05 16:55:00|12401.5|12341.5|12399.3|12339.3|12401.5|12341.5|12399.3|12339.3|0
1604595600000|2020-11-05 17:00:00|12399|12339|12420.8|12360.8|12420.8|12360.8|12394.3|12334.3|0
1604595900000|2020-11-05 17:05:00|12413.5|12373.5|12399.3|12339.3|12413.5|12373.5|12399.3|12339.3|2
1604596200000|2020-11-05 17:10:00|12399.2|12339.2|12399.2|12339.2|12399.2|12339.2|12399.2|12339.2|0
1604596500000|2020-11-05 17:15:00|12399.6|12339.6|12402.1|12342.1|12402.1|12342.1|12399.6|12339.6|0
1604596800000|2020-11-05 17:20:00|12402|12342|12402|12342|12402|12342|12402|12342|0
1604597100000|2020-11-05 17:25:00|12401.4|12341.4|12399.2|12339.2|12401.4|12341.4|12399.2|12339.2|0
1604598000000|2020-11-05 17:40:00|12406.4|12346.4|12404.2|12344.2|12411.7|12351.7|12404.2|12344.2|0
1604598300000|2020-11-05 17:45:00|12406.7|12346.7|12406.7|12346.7|12406.7|12346.7|12406.7|12346.7|0
1604599200000|2020-11-05 18:00:00|12409.2|12349.2|12424.2|12364.2|12426.7|12366.7|12409.2|12349.2|0
1604600700000|2020-11-05 18:25:00|12426.7|12366.7|12429.2|12369.2|12429.2|12369.2|12426.7|12366.7|0
1604601600000|2020-11-05 18:40:00|12436.7|12376.7|12443.2|12383.2|12443.2|12383.2|12436.7|12376.7|0
1604601900000|2020-11-05 18:45:00|12454.2|12394.2|12461.7|12401.7|12464.2|12404.2|12454.2|12394.2|0
1604602200000|2020-11-05 18:50:00|12462|12402|12467|12407|12467|12407|12461.7|12401.7|0
1604602500000|2020-11-05 18:55:00|12466.7|12406.7|12466.7|12406.7|12469.2|12409.2|12461.7|12401.7|0
1604602800000|2020-11-05 19:00:00|12467|12407|12471.7|12411.7|12479.2|12419.2|12466.4|12406.4|0
1604603100000|2020-11-05 19:05:00|12466.7|12406.7|12466.7|12406.7|12466.7|12406.7|12466.7|12406.7|0
1604603400000|2020-11-05 19:10:00|12464.2|12404.2|12466.7|12406.7|12469.2|12409.2|12456.7|12396.7|0
1604603700000|2020-11-05 19:15:00|12467|12407|12472|12412|12472|12412|12467|12407|0
1604624400000|2020-11-06 01:00:00|12456.6|12396.6|12459.1|12399.1|12459.1|12399.1|12456.6|12396.6|0
1604624700000|2020-11-06 01:05:00|12461.6|12401.6|12471.6|12411.6|12476.8|12416.8|12461.6|12401.6|0
1604625900000|2020-11-06 01:25:00|12471.5|12411.5|12471.5|12411.5|12471.5|12411.5|12471.5|12411.5|0
1604629500000|2020-11-06 02:25:00|12470.4|12410.4|12461.5|12401.5|12470.4|12410.4|12461.5|12401.5|0
1604630100000|2020-11-06 02:35:00|12463.2|12403.2|12456.5|12396.5|12463.2|12403.2|12456.5|12396.5|0
1604630400000|2020-11-06 02:40:00|12456.2|12396.2|12454|12394|12456.2|12396.2|12451.5|12391.5|0
1604673000000|2020-11-06 14:30:00|12477.1|12417.1|12489.4|12429.4|12492.7|12432.7|12477.1|12417.1|0
1604673300000|2020-11-06 14:35:00|12491.9|12431.9|12484.4|12424.4|12496.9|12436.9|12484.4|12424.4|0
1604673600000|2020-11-06 14:40:00|12483.6|12423.6|12484.4|12424.4|12486.9|12426.9|12454.4|12394.4|0
1604673900000|2020-11-06 14:45:00|12479.6|12419.6|12484.4|12424.4|12491.9|12431.9|12479.4|12419.4|0
1604674500000|2020-11-06 14:55:00|12482.8|12422.8|12476.9|12416.9|12482.8|12422.8|12476.9|12416.9|0
1604674800000|2020-11-06 15:00:00|12469.4|12409.4|12469.8|12409.8|12479.4|12419.4|12439.2|12397.3|0
1604675100000|2020-11-06 15:05:00|12467.9|12407.9|12454.8|12394.8|12467.9|12407.9|12454.8|12394.8|0
1604675400000|2020-11-06 15:10:00|12455|12395|12442.5|12382.5|12455|12395|12442.5|12382.5|0
1604675700000|2020-11-06 15:15:00|12432.5|12372.5|12447.6|12387.6|12447.6|12387.6|12432.5|12372.5|0
1604676000000|2020-11-06 15:20:00|12445.1|12385.1|12445.1|12385.1|12445.1|12385.1|12445.1|12385.1|0
1604676900000|2020-11-06 15:35:00|12446.7|12386.7|12447.6|12387.6|12447.6|12387.6|12446.7|12386.7|0
1604679000000|2020-11-06 16:10:00|12445.1|12385.1|12445.1|12385.1|12445.1|12385.1|12445.1|12385.1|0
1604679900000|2020-11-06 16:25:00|12445.2|12385.2|12445.2|12385.2|12445.2|12385.2|12445.2|12385.2|0
1604680800000|2020-11-06 16:40:00|12427.7|12367.7|12427.7|12367.7|12427.7|12367.7|12427.7|12367.7|0
1604682900000|2020-11-06 17:15:00|12427.5|12367.5|12422.7|12362.7|12427.5|12367.5|12422.7|12362.7|0
1604683200000|2020-11-06 17:20:00|12421.7|12361.7|12415.2|12355.2|12421.7|12361.7|12415.2|12355.2|0
1604683500000|2020-11-06 17:25:00|12415|12355|12415.2|12355.2|12415.2|12355.2|12412.2|12352.2|0
1604684100000|2020-11-06 17:35:00|12412.7|12352.7|12412.7|12352.7|12412.7|12352.7|12412.7|12352.7|0
1604684400000|2020-11-06 17:40:00|12412.8|12352.8|12412.8|12352.8|12412.8|12352.8|12412.8|12352.8|0
1604688600000|2020-11-06 18:50:00|12412.3|12352.3|12405.3|12345.3|12412.3|12352.3|12405.3|12345.3|0
1604688900000|2020-11-06 18:55:00|12405.4|12345.4|12410.4|12350.4|12410.4|12350.4|12405.4|12345.4|0
1604689500000|2020-11-06 19:05:00|12411.9|12351.9|12427.6|12367.6|12427.6|12367.6|12411.9|12351.9|0
1604689800000|2020-11-06 19:10:00|12425.1|12365.1|12430.4|12370.4|12430.4|12370.4|12425.1|12365.1|0
1604690100000|2020-11-06 19:15:00|12429.9|12369.9|12425.4|12365.4|12429.9|12369.9|12425.4|12365.4|0
1604883600000|2020-11-09 01:00:00|12439.6|12379.6|12439.6|12379.6|12439.6|12379.6|12439.6|12379.6|0
1604884800000|2020-11-09 01:20:00|12447.3|12387.3|12439.8|12379.8|12447.3|12387.3|12439.8|12379.8|0
1604887500000|2020-11-09 02:05:00|12439.9|12379.9|12439.9|12379.9|12439.9|12379.9|12439.9|12379.9|0
1604932200000|2020-11-09 14:30:00|12465.7|12405.7|12465.7|12405.7|12470.4|12410.4|12465.7|12405.7|0
1604932800000|2020-11-09 14:40:00|12465.5|12405.5|12458.2|12398.2|12465.5|12405.5|12458.2|12398.2|0
1604933100000|2020-11-09 14:45:00|12458.4|12398.4|12460.7|12400.7|12460.7|12400.7|12458.4|12398.4|0
1604933400000|2020-11-09 14:50:00|12460.8|12400.8|12460.8|12400.8|12460.8|12400.8|12460.8|12400.8|0
1604934000000|2020-11-09 15:00:00|12463.1|12403.1|12463.3|12403.3|12463.3|12403.3|12463.1|12403.1|0
1604934300000|2020-11-09 15:05:00|12468.3|12408.3|12468.3|12408.3|12468.3|12408.3|12468.3|12408.3|0
1604934600000|2020-11-09 15:10:00|12468.4|12408.4|12470.8|12410.8|12473.3|12413.3|12468.4|12408.4|0
1604935500000|2020-11-09 15:25:00|12468.3|12408.3|12470.8|12410.8|12470.8|12410.8|12468.3|12408.3|0
1604936100000|2020-11-09 15:35:00|12469.8|12409.8|12455.8|12395.8|12469.8|12409.8|12455.8|12395.8|0
1604937000000|2020-11-09 15:50:00|12450.8|12390.8|12450.8|12390.8|12450.8|12390.8|12450.8|12390.8|0
1604937300000|2020-11-09 15:55:00|12451.1|12391.1|12455.8|12395.8|12455.8|12395.8|12451.1|12391.1|0
1604937600000|2020-11-09 16:00:00|12455.7|12395.7|12450.8|12390.8|12455.7|12395.7|12450.8|12390.8|0
1604937900000|2020-11-09 16:05:00|12450.9|12390.9|12450.9|12390.9|12450.9|12390.9|12450.9|12390.9|0
1604938500000|2020-11-09 16:15:00|12451.1|12391.1|12455.9|12395.9|12455.9|12395.9|12451.1|12391.1|0
1604940000000|2020-11-09 16:40:00|12456|12396|12456|12396|12456|12396|12456|12396|0
1604940600000|2020-11-09 16:50:00|12456.1|12396.1|12456.1|12396.1|12456.1|12396.1|12456.1|12396.1|0
1604942400000|2020-11-09 17:20:00|12456|12396|12456.1|12396.1|12456.1|12396.1|12451.1|12391.1|0
1604942700000|2020-11-09 17:25:00|12456|12396|12451.1|12391.1|12456|12396|12451.1|12391.1|0
1604943600000|2020-11-09 17:40:00|12448.5|12388.5|12446|12386|12448.5|12388.5|12446|12386|0
1604943900000|2020-11-09 17:45:00|12441.1|12381.1|12441.1|12381.1|12441.1|12381.1|12441.1|12381.1|0
1604944200000|2020-11-09 17:50:00|12440.9|12380.9|12436.1|12376.1|12440.9|12380.9|12436.1|12376.1|0
1604944800000|2020-11-09 18:00:00|12436|12376|12391.2|12331.2|12436|12376|12381.1|12321.1|0
1604945100000|2020-11-09 18:05:00|12398.7|12338.7|12406.2|12346.2|12406.2|12346.2|12388.7|12328.7|0
1604945400000|2020-11-09 18:10:00|12413.5|12353.5|12413.7|12353.7|12413.7|12353.7|12413.5|12353.5|0
1604945700000|2020-11-09 18:15:00|12413.5|12353.5|12411.2|12351.2|12413.5|12353.5|12411.2|12351.2|0
1604946300000|2020-11-09 18:25:00|12411|12351|12403.7|12343.7|12411|12351|12403.7|12343.7|0
1604949000000|2020-11-09 19:10:00|12406.2|12346.2|12403.7|12343.7|12406.2|12346.2|12403.7|12343.7|0
1604949300000|2020-11-09 19:15:00|12403.8|12343.8|12398.5|12338.5|12403.8|12343.8|12398.5|12338.5|0
1604970000000|2020-11-10 01:00:00|12359.1|12299.1|12289.2|12229.2|12359.1|12299.1|12256.8|12196.8|0
1604970600000|2020-11-10 01:10:00|12292.1|12232.1|12284.2|12224.2|12294.2|12234.2|12284.2|12224.2|0
1604971500000|2020-11-10 01:25:00|12284.3|12224.3|12284.3|12224.3|12284.3|12224.3|12284.3|12224.3|0
1604971800000|2020-11-10 01:30:00|12284|12224|12284.3|12224.3|12284.3|12224.3|12284|12224|0
1604973300000|2020-11-10 01:55:00|12286.8|12226.8|12286.8|12226.8|12286.8|12226.8|12286.8|12226.8|0
1604975700000|2020-11-10 02:35:00|12286.9|12226.9|12286.9|12226.9|12286.9|12226.9|12286.9|12226.9|0
1604976000000|2020-11-10 02:40:00|12297.8|12237.8|12354.4|12294.4|12354.4|12294.4|12296.9|12236.9|0
1604976300000|2020-11-10 02:45:00|12356.9|12296.9|12356.9|12296.9|12356.9|12296.9|12356.9|12296.9|0
1605018600000|2020-11-10 14:30:00|12357.6|12297.6|12310.1|12250.1|12360.1|12300.1|12307.6|12247.6|0
1605018900000|2020-11-10 14:35:00|12310.2|12250.2|12297.5|12237.5|12337.6|12277.6|12297.5|12237.5|0
1605019200000|2020-11-10 14:40:00|12298.4|12238.4|12312.5|12252.5|12315|12255|12298.4|12238.4|0
1605019500000|2020-11-10 14:45:00|12312.3|12252.3|12300|12240|12312.3|12252.3|12300|12240|0
1605019800000|2020-11-10 14:50:00|12295|12235|12295.1|12235.1|12295.1|12235.1|12292.5|12232.5|0
1605020100000|2020-11-10 14:55:00|12296.5|12236.5|12287.6|12227.6|12327.6|12267.6|12280.1|12220.1|0
1605020400000|2020-11-10 15:00:00|12287.4|12227.4|12317.6|12257.6|12325.1|12265.1|12282.6|12222.6|0
1605021300000|2020-11-10 15:15:00|12327.6|12267.6|12330.1|12270.1|12330.1|12270.1|12325.1|12265.1|0
1605021600000|2020-11-10 15:20:00|12330.2|12270.2|12340.1|12280.1|12340.1|12280.1|12330.2|12270.2|0
1605021900000|2020-11-10 15:25:00|12340|12280|12357.6|12297.6|12357.6|12297.6|12337.6|12277.6|0
1605022500000|2020-11-10 15:35:00|12357.3|12297.3|12355.1|12295.1|12357.3|12297.3|12349.9|12289.9|0
1605022800000|2020-11-10 15:40:00|12355.3|12295.3|12360.1|12300.1|12360.1|12300.1|12355.3|12295.3|0
1605023400000|2020-11-10 15:50:00|12357.6|12297.6|12322.6|12262.6|12357.6|12297.6|12295.9|12235.9|0
1605023700000|2020-11-10 15:55:00|12322.5|12262.5|12322.6|12262.6|12341.6|12281.6|12312.6|12252.6|0
1605024000000|2020-11-10 16:00:00|12322.7|12262.7|12302.7|12242.7|12342.6|12282.6|12302.7|12242.7|0
1605024300000|2020-11-10 16:05:00|12302.9|12242.9|12335.2|12275.2|12335.2|12275.2|12302.9|12242.9|0
1605024600000|2020-11-10 16:10:00|12337.7|12277.7|12322.7|12262.7|12337.7|12277.7|12322.7|12262.7|0
1605024900000|2020-11-10 16:15:00|12322.8|12262.8|12335.2|12275.2|12335.2|12275.2|12322.8|12262.8|0
1605025200000|2020-11-10 16:20:00|12335|12275|12327.7|12267.7|12335|12275|12327.7|12267.7|0
1605025500000|2020-11-10 16:25:00|12320.2|12260.2|12337.7|12277.7|12347.7|12287.7|12320.1|12260.1|0
1605027000000|2020-11-10 16:50:00|12340.2|12280.2|12340.2|12280.2|12340.2|12280.2|12340.2|12280.2|0
1605027300000|2020-11-10 16:55:00|12340.1|12280.1|12337.7|12277.7|12340.1|12280.1|12337.7|12277.7|0
1605027600000|2020-11-10 17:00:00|12337.1|12277.1|12347.7|12287.7|12347.7|12287.7|12320.2|12260.2|0
1605027900000|2020-11-10 17:05:00|12350.2|12290.2|12365.2|12305.2|12365.2|12305.2|12350.2|12290.2|0
1605028200000|2020-11-10 17:10:00|12375.1|12315.1|12375.3|12315.3|12375.3|12315.3|12352.7|12292.7|0
1605028500000|2020-11-10 17:15:00|12375.8|12315.8|12385.3|12325.3|12385.3|12325.3|12375.8|12315.8|0
1605028800000|2020-11-10 17:20:00|12390.2|12330.2|12390.3|12330.3|12390.3|12330.3|12390.2|12330.2|0
1605029100000|2020-11-10 17:25:00|12390.4|12330.4|12390.3|12330.3|12392.8|12332.8|12390.3|12330.3|0
1605029700000|2020-11-10 17:35:00|12389.2|12329.2|12389.2|12329.2|12389.2|12329.2|12389.2|12329.2|0
1605030900000|2020-11-10 17:55:00|12389|12329|12386.7|12326.7|12406|12346|12386.7|12326.7|0
1605031200000|2020-11-10 18:00:00|12384.2|12324.2|12401.7|12341.7|12401.7|12341.7|12374.2|12314.2|0
1605031500000|2020-11-10 18:05:00|12417|12357|12449.3|12389.3|12454.2|12394.2|12411.7|12351.7|0
1605031800000|2020-11-10 18:10:00|12451.8|12391.8|12451.7|12391.7|12464.2|12404.2|12451.7|12391.7|0
1605032100000|2020-11-10 18:15:00|12451.6|12391.6|12451.7|12391.7|12451.7|12391.7|12449.2|12389.2|0
1605032400000|2020-11-10 18:20:00|12451.8|12391.8|12454.2|12394.2|12461.7|12401.7|12449.2|12389.2|0
1605032700000|2020-11-10 18:25:00|12456.7|12396.7|12459.2|12399.2|12459.2|12399.2|12456.7|12396.7|0
1605033000000|2020-11-10 18:30:00|12459.3|12399.3|12464.3|12404.3|12466.8|12406.8|12459.3|12399.3|0
1605033300000|2020-11-10 18:35:00|12464.2|12404.2|12459.3|12399.3|12464.2|12404.2|12459.3|12399.3|0
1605033600000|2020-11-10 18:40:00|12459.2|12399.2|12459.3|12399.3|12459.3|12399.3|12456.8|12396.8|0
1605033900000|2020-11-10 18:45:00|12461.8|12401.8|12461.8|12401.8|12461.8|12401.8|12461.8|12401.8|0
1605034200000|2020-11-10 18:50:00|12461.6|12401.6|12459.3|12399.3|12461.6|12401.6|12459.3|12399.3|0
1605034500000|2020-11-10 18:55:00|12459.2|12399.2|12449.3|12389.3|12459.2|12399.2|12449.3|12389.3|0
1605034800000|2020-11-10 19:00:00|12451.8|12391.8|12449.3|12389.3|12451.8|12391.8|12449.3|12389.3|0
1605035100000|2020-11-10 19:05:00|12449|12389|12441.8|12381.8|12449.3|12389.3|12431.8|12371.8|0
1605035400000|2020-11-10 19:10:00|12444.3|12384.3|12466.8|12406.8|12466.8|12406.8|12441.8|12381.8|0
1605035700000|2020-11-10 19:15:00|12466.9|12406.9|12466.8|12406.8|12469.2|12409.2|12456.8|12396.8|0
1604970000000|2020-11-10 01:00:00|12359.1|12299.1|12289.2|12229.2|12359.1|12299.1|12256.8|12196.8|0
1604970600000|2020-11-10 01:10:00|12292.1|12232.1|12284.2|12224.2|12294.2|12234.2|12284.2|12224.2|0
1604971500000|2020-11-10 01:25:00|12284.3|12224.3|12284.3|12224.3|12284.3|12224.3|12284.3|12224.3|0
1604971800000|2020-11-10 01:30:00|12284|12224|12284.3|12224.3|12284.3|12224.3|12284|12224|0
1604973300000|2020-11-10 01:55:00|12286.8|12226.8|12286.8|12226.8|12286.8|12226.8|12286.8|12226.8|0
1604975700000|2020-11-10 02:35:00|12286.9|12226.9|12286.9|12226.9|12286.9|12226.9|12286.9|12226.9|0
1604976000000|2020-11-10 02:40:00|12297.8|12237.8|12354.4|12294.4|12354.4|12294.4|12296.9|12236.9|0
1604976300000|2020-11-10 02:45:00|12356.9|12296.9|12356.9|12296.9|12356.9|12296.9|12356.9|12296.9|0
1605018600000|2020-11-10 14:30:00|12357.6|12297.6|12310.1|12250.1|12360.1|12300.1|12307.6|12247.6|0
1605018900000|2020-11-10 14:35:00|12310.2|12250.2|12297.5|12237.5|12337.6|12277.6|12297.5|12237.5|0
1605019200000|2020-11-10 14:40:00|12298.4|12238.4|12312.5|12252.5|12315|12255|12298.4|12238.4|0
1605019500000|2020-11-10 14:45:00|12312.3|12252.3|12300|12240|12312.3|12252.3|12300|12240|0
1605019800000|2020-11-10 14:50:00|12295|12235|12295.1|12235.1|12295.1|12235.1|12292.5|12232.5|0
1605020100000|2020-11-10 14:55:00|12296.5|12236.5|12287.6|12227.6|12327.6|12267.6|12280.1|12220.1|0
1605020400000|2020-11-10 15:00:00|12287.4|12227.4|12317.6|12257.6|12325.1|12265.1|12282.6|12222.6|0
1605021300000|2020-11-10 15:15:00|12327.6|12267.6|12330.1|12270.1|12330.1|12270.1|12325.1|12265.1|0
1605021600000|2020-11-10 15:20:00|12330.2|12270.2|12340.1|12280.1|12340.1|12280.1|12330.2|12270.2|0
1605021900000|2020-11-10 15:25:00|12340|12280|12357.6|12297.6|12357.6|12297.6|12337.6|12277.6|0
1605022500000|2020-11-10 15:35:00|12357.3|12297.3|12355.1|12295.1|12357.3|12297.3|12349.9|12289.9|0
1605022800000|2020-11-10 15:40:00|12355.3|12295.3|12360.1|12300.1|12360.1|12300.1|12355.3|12295.3|0
1605023400000|2020-11-10 15:50:00|12357.6|12297.6|12322.6|12262.6|12357.6|12297.6|12295.9|12235.9|0
1605023700000|2020-11-10 15:55:00|12322.5|12262.5|12322.6|12262.6|12341.6|12281.6|12312.6|12252.6|0
1605024000000|2020-11-10 16:00:00|12322.7|12262.7|12302.7|12242.7|12342.6|12282.6|12302.7|12242.7|0
1605024300000|2020-11-10 16:05:00|12302.9|12242.9|12335.2|12275.2|12335.2|12275.2|12302.9|12242.9|0
1605024600000|2020-11-10 16:10:00|12337.7|12277.7|12322.7|12262.7|12337.7|12277.7|12322.7|12262.7|0
1605024900000|2020-11-10 16:15:00|12322.8|12262.8|12335.2|12275.2|12335.2|12275.2|12322.8|12262.8|0
1605025200000|2020-11-10 16:20:00|12335|12275|12327.7|12267.7|12335|12275|12327.7|12267.7|0
1605025500000|2020-11-10 16:25:00|12320.2|12260.2|12337.7|12277.7|12347.7|12287.7|12320.1|12260.1|0
1605027000000|2020-11-10 16:50:00|12340.2|12280.2|12340.2|12280.2|12340.2|12280.2|12340.2|12280.2|0
1605027300000|2020-11-10 16:55:00|12340.1|12280.1|12337.7|12277.7|12340.1|12280.1|12337.7|12277.7|0
1605027600000|2020-11-10 17:00:00|12337.1|12277.1|12347.7|12287.7|12347.7|12287.7|12320.2|12260.2|0
1605027900000|2020-11-10 17:05:00|12350.2|12290.2|12365.2|12305.2|12365.2|12305.2|12350.2|12290.2|0
1605028200000|2020-11-10 17:10:00|12375.1|12315.1|12375.3|12315.3|12375.3|12315.3|12352.7|12292.7|0
1605028500000|2020-11-10 17:15:00|12375.8|12315.8|12385.3|12325.3|12385.3|12325.3|12375.8|12315.8|0
1605028800000|2020-11-10 17:20:00|12390.2|12330.2|12390.3|12330.3|12390.3|12330.3|12390.2|12330.2|0
1605029100000|2020-11-10 17:25:00|12390.4|12330.4|12390.3|12330.3|12392.8|12332.8|12390.3|12330.3|0
1605029700000|2020-11-10 17:35:00|12389.2|12329.2|12389.2|12329.2|12389.2|12329.2|12389.2|12329.2|0
1605030900000|2020-11-10 17:55:00|12389|12329|12386.7|12326.7|12406|12346|12386.7|12326.7|0
1605031200000|2020-11-10 18:00:00|12384.2|12324.2|12401.7|12341.7|12401.7|12341.7|12374.2|12314.2|0
1605031500000|2020-11-10 18:05:00|12417|12357|12449.3|12389.3|12454.2|12394.2|12411.7|12351.7|0
1605031800000|2020-11-10 18:10:00|12451.8|12391.8|12451.7|12391.7|12464.2|12404.2|12451.7|12391.7|0
1605032100000|2020-11-10 18:15:00|12451.6|12391.6|12451.7|12391.7|12451.7|12391.7|12449.2|12389.2|0
1605032400000|2020-11-10 18:20:00|12451.8|12391.8|12454.2|12394.2|12461.7|12401.7|12449.2|12389.2|0
1605032700000|2020-11-10 18:25:00|12456.7|12396.7|12459.2|12399.2|12459.2|12399.2|12456.7|12396.7|0
1605033000000|2020-11-10 18:30:00|12459.3|12399.3|12464.3|12404.3|12466.8|12406.8|12459.3|12399.3|0
1605033300000|2020-11-10 18:35:00|12464.2|12404.2|12459.3|12399.3|12464.2|12404.2|12459.3|12399.3|0
1605033600000|2020-11-10 18:40:00|12459.2|12399.2|12459.3|12399.3|12459.3|12399.3|12456.8|12396.8|0
1605033900000|2020-11-10 18:45:00|12461.8|12401.8|12461.8|12401.8|12461.8|12401.8|12461.8|12401.8|0
1605034200000|2020-11-10 18:50:00|12461.6|12401.6|12459.3|12399.3|12461.6|12401.6|12459.3|12399.3|0
1605034500000|2020-11-10 18:55:00|12459.2|12399.2|12449.3|12389.3|12459.2|12399.2|12449.3|12389.3|0
1605034800000|2020-11-10 19:00:00|12451.8|12391.8|12449.3|12389.3|12451.8|12391.8|12449.3|12389.3|0
1605035100000|2020-11-10 19:05:00|12449|12389|12441.8|12381.8|12449.3|12389.3|12431.8|12371.8|0
1605035400000|2020-11-10 19:10:00|12444.3|12384.3|12466.8|12406.8|12466.8|12406.8|12441.8|12381.8|0
1605035700000|2020-11-10 19:15:00|12466.9|12406.9|12466.8|12406.8|12469.2|12409.2|12456.8|12396.8|0
1605056400000|2020-11-11 01:00:00|12467.4|12407.4|12432.5|12372.5|12471|12411|12415|12355|0
1605056700000|2020-11-11 01:05:00|12439.9|12379.9|12425|12365|12447.5|12387.5|12425|12365|0
1605057300000|2020-11-11 01:15:00|12424.9|12364.9|12422.5|12362.5|12424.9|12364.9|12422.5|12362.5|0
1605057600000|2020-11-11 01:20:00|12422.4|12362.4|12425|12365|12425|12365|12420|12360|0
1605058200000|2020-11-11 01:30:00|12434.9|12374.9|12442.5|12382.5|12442.5|12382.5|12434.9|12374.9|0
1605058500000|2020-11-11 01:35:00|12442.6|12382.6|12437.5|12377.5|12442.6|12382.6|12437.5|12377.5|0
1605059700000|2020-11-11 01:55:00|12437.6|12377.6|12437.6|12377.6|12437.6|12377.6|12437.6|12377.6|0
1605061200000|2020-11-11 02:20:00|12437.5|12377.5|12445.1|12385.1|12452.6|12392.6|12435.1|12375.1|0
1605061500000|2020-11-11 02:25:00|12447.6|12387.6|12445.1|12385.1|12455.1|12395.1|12445.1|12385.1|0
1605063000000|2020-11-11 02:50:00|12445.2|12385.2|12445.2|12385.2|12445.2|12385.2|12445.2|12385.2|0
1605063300000|2020-11-11 02:55:00|12445|12385|12442.7|12382.7|12445|12385|12442.7|12382.7|0
1605105000000|2020-11-11 14:30:00|12443.9|12383.9|12448.9|12388.9|12456.4|12396.4|12443.9|12383.9|0
1605105300000|2020-11-11 14:35:00|12451.4|12391.4|12453.9|12393.9|12453.9|12393.9|12451.4|12391.4|0
1605105600000|2020-11-11 14:40:00|12458.9|12398.9|12458.9|12398.9|12458.9|12398.9|12458.9|12398.9|0
1605105900000|2020-11-11 14:45:00|12459|12399|12458.9|12398.9|12461.4|12401.4|12458.9|12398.9|0
1605106200000|2020-11-11 14:50:00|12461.4|12401.4|12461.4|12401.4|12461.4|12401.4|12461.4|12401.4|0
1605106500000|2020-11-11 14:55:00|12458.9|12398.9|12461.5|12401.5|12461.5|12401.5|12453.9|12393.9|0
1605107700000|2020-11-11 15:15:00|12464|12404|12464|12404|12466.5|12406.5|12463.9|12403.9|0
1605108000000|2020-11-11 15:20:00|12466.5|12406.5|12466.5|12406.5|12469|12409|12466.5|12406.5|0
1605108600000|2020-11-11 15:30:00|12464|12404|12461.5|12401.5|12464|12404|12461.5|12401.5|0
1605109200000|2020-11-11 15:40:00|12461.4|12401.4|12461.5|12401.5|12461.5|12401.5|12461.4|12401.4|0
1605109800000|2020-11-11 15:50:00|12461.6|12401.6|12461.6|12401.6|12461.6|12401.6|12461.6|12401.6|0
1605110100000|2020-11-11 15:55:00|12461.4|12401.4|12464.1|12404.1|12469.1|12409.1|12459.1|12399.1|0
1605110400000|2020-11-11 16:00:00|12461.6|12401.6|12461.6|12401.6|12461.6|12401.6|12461.6|12401.6|0
1605111000000|2020-11-11 16:10:00|12464.1|12404.1|12464.1|12404.1|12464.1|12404.1|12464.1|12404.1|0
1605111600000|2020-11-11 16:20:00|12461.6|12401.6|12461.6|12401.6|12461.6|12401.6|12461.6|12401.6|0
1605112200000|2020-11-11 16:30:00|12464.1|12404.1|12466.6|12406.6|12466.6|12406.6|12464.1|12404.1|0
1605112500000|2020-11-11 16:35:00|12461.6|12401.6|12454.1|12394.1|12461.6|12401.6|12454.1|12394.1|0
1605112800000|2020-11-11 16:40:00|12453.9|12393.9|12426.6|12366.6|12453.9|12393.9|12426.6|12366.6|0
1605113100000|2020-11-11 16:45:00|12426.7|12366.7|12426.7|12366.7|12426.7|12366.7|12426.7|12366.7|0
1605114900000|2020-11-11 17:15:00|12431.7|12371.7|12431.7|12371.7|12431.7|12371.7|12431.7|12371.7|0
1605115800000|2020-11-11 17:30:00|12429.2|12369.2|12429.2|12369.2|12429.2|12369.2|12429.2|12369.2|0
1605116100000|2020-11-11 17:35:00|12431.7|12371.7|12431.7|12371.7|12431.7|12371.7|12431.7|12371.7|0
1605116400000|2020-11-11 17:40:00|12431.8|12371.8|12436.8|12376.8|12439.2|12379.2|12431.8|12371.8|0
1605116700000|2020-11-11 17:45:00|12436.7|12376.7|12434.3|12374.3|12436.7|12376.7|12434.3|12374.3|0
1605117000000|2020-11-11 17:50:00|12436.8|12376.8|12436.8|12376.8|12436.8|12376.8|12436.8|12376.8|0
1605117300000|2020-11-11 17:55:00|12439.3|12379.3|12436.8|12376.8|12439.3|12379.3|12436.8|12376.8|0
1605117900000|2020-11-11 18:05:00|12436.2|12376.2|12436.8|12376.8|12436.8|12376.8|12436.2|12376.2|0
1605119100000|2020-11-11 18:25:00|12434.3|12374.3|12434.3|12374.3|12434.3|12374.3|12434.3|12374.3|0
1605119400000|2020-11-11 18:30:00|12436.8|12376.8|12436.8|12376.8|12436.8|12376.8|12436.8|12376.8|0
1605120000000|2020-11-11 18:40:00|12436.9|12376.9|12436.9|12376.9|12436.9|12376.9|12436.9|12376.9|0
1605120300000|2020-11-11 18:45:00|12439.4|12379.4|12434.4|12374.4|12439.4|12379.4|12434.4|12374.4|0
1605121200000|2020-11-11 19:00:00|12439.4|12379.4|12439.4|12379.4|12439.4|12379.4|12439.4|12379.4|0
1605121500000|2020-11-11 19:05:00|12439.2|12379.2|12458.3|12398.3|12458.3|12398.3|12438.2|12378.2|0
1605121800000|2020-11-11 19:10:00|12460.8|12400.8|12463.3|12403.3|12463.3|12403.3|12460.8|12400.8|0
1605122100000|2020-11-11 19:15:00|12463.4|12403.4|12465.8|12405.8|12465.8|12405.8|12463.4|12403.4|0
1605142800000|2020-11-12 01:00:00|12435.5|12395.5|12440.5|12400.5|12445.5|12400.5|12430.7|12380.7|0
1605143400000|2020-11-12 01:10:00|12440.4|12400.4|12440.3|12400.3|12440.4|12400.4|12439.9|12399.9|0
1605145200000|2020-11-12 01:40:00|12432.8|12412.8|12432.8|12412.8|12432.8|12412.8|12432.8|12412.8|0
1605145500000|2020-11-12 01:45:00|12432.9|12412.9|12432.9|12412.9|12432.9|12412.9|12432.9|12412.9|0
1605145800000|2020-11-12 01:50:00|12435.4|12415.4|12435.4|12415.4|12435.4|12415.4|12435.4|12415.4|0
1605146100000|2020-11-12 01:55:00|12447.9|12407.9|12447.9|12407.9|12447.9|12407.9|12447.9|12407.9|0
1605149400000|2020-11-12 02:50:00|12448|12408|12448|12408|12458|12408|12448|12398|0
1605191400000|2020-11-12 14:30:00|12436|12416|12438.5|12418.5|12443.5|12423.5|12436|12416|4
1605192000000|2020-11-12 14:40:00|12438.6|12418.6|12441.1|12421.1|12441.1|12421.1|12438.6|12418.6|1
1605192900000|2020-11-12 14:55:00|12443.6|12423.6|12431.1|12411.1|12443.6|12423.6|12431.1|12411.1|20
1605193200000|2020-11-12 15:00:00|12428.6|12408.6|12401.1|12381.1|12428.6|12408.6|12401.1|12381.1|8
1605194100000|2020-11-12 15:15:00|12401.2|12381.2|12401.2|12381.2|12401.2|12381.2|12401.2|12381.2|3
1605195000000|2020-11-12 15:30:00|12396.2|12376.2|12391.2|12371.2|12396.2|12376.2|12388.8|12368.8|1
1605195300000|2020-11-12 15:35:00|12391.1|12371.1|12381.2|12361.2|12391.1|12371.1|12381.2|12361.2|8
1605195600000|2020-11-12 15:40:00|12363.7|12341.2|12363.7|12343.7|12363.7|12343.7|12363.7|12341.2|12
1605195900000|2020-11-12 15:45:00|12361.2|12341.2|12346.2|12306.2|12361.2|12341.2|12346.2|12306.2|11
1605196200000|2020-11-12 15:50:00|12333.7|12313.7|12356.2|12316.2|12381.2|12321.2|12313.7|12293.7|3
1605196500000|2020-11-12 15:55:00|12356.3|12316.3|12351.3|12331.3|12366.2|12336.2|12351.2|12306.2|0
1605196800000|2020-11-12 16:00:00|12371.3|12311.3|12351.3|12331.3|12386.3|12341.3|12336.3|12311.3|5
1605197100000|2020-11-12 16:05:00|12351.2|12331.2|12361.3|12321.3|12373.8|12348.8|12323.8|12303.8|11
1605197400000|2020-11-12 16:10:00|12361.4|12321.4|12361.4|12321.4|12361.4|12321.4|12361.4|12321.4|0
1605197700000|2020-11-12 16:15:00|12341.4|12321.3|12373.8|12333.8|12376.3|12336.3|12341.3|12321.3|1
1605198000000|2020-11-12 16:20:00|12371.3|12331.3|12373.8|12333.8|12373.8|12333.8|12371.3|12331.3|0
1605198900000|2020-11-12 16:35:00|12391.3|12331.3|12386.4|12346.4|12391.3|12346.4|12378.8|12331.3|2
1605199200000|2020-11-12 16:40:00|12383.9|12343.9|12393.9|12353.9|12393.9|12356.4|12376.4|12343.9|1
1605199500000|2020-11-12 16:45:00|12386.4|12366.4|12386.4|12366.4|12406.4|12366.4|12386.4|12346.4|0
1605200100000|2020-11-12 16:55:00|12388.9|12368.9|12391.4|12371.4|12391.4|12371.4|12388.9|12368.9|0
1605200400000|2020-11-12 17:00:00|12393.9|12373.9|12393.9|12373.9|12393.9|12373.9|12391.4|12371.4|2
1605200700000|2020-11-12 17:05:00|12391.4|12371.4|12391.4|12371.4|12391.4|12371.4|12391.4|12371.4|0
1605201000000|2020-11-12 17:10:00|12391.5|12371.5|12391.5|12371.5|12391.5|12371.5|12391.5|12371.5|0
1605201300000|2020-11-12 17:15:00|12393.9|12373.9|12354|12334|12394|12374|12354|12331.4|8
1605202200000|2020-11-12 17:30:00|12356.5|12336.5|12356.5|12336.5|12356.5|12336.5|12356.5|12336.5|0
1605202500000|2020-11-12 17:35:00|12359|12339|12359|12339|12359|12339|12359|12339|0
1605202800000|2020-11-12 17:40:00|12351.5|12331.5|12349|12329|12351.5|12331.5|12346.5|12326.5|6
1605203100000|2020-11-12 17:45:00|12351.5|12331.5|12356.5|12336.5|12356.5|12336.5|12351.5|12331.5|4
1605203400000|2020-11-12 17:50:00|12356.6|12336.6|12356.6|12336.6|12356.6|12336.6|12356.6|12336.6|0
1605204000000|2020-11-12 18:00:00|12349.1|12329.1|12349.1|12329.1|12349.1|12329.1|12349.1|12329.1|1
1605204900000|2020-11-12 18:15:00|12344.1|12324.1|12344.1|12324.1|12344.1|12324.1|12344.1|12324.1|4
1605205200000|2020-11-12 18:20:00|12349.1|12329.1|12351.6|12331.6|12354.1|12334.1|12349.1|12329.1|3
1605205800000|2020-11-12 18:30:00|12351.7|12331.7|12354.2|12334.2|12354.2|12334.2|12351.7|12331.7|2
1605206100000|2020-11-12 18:35:00|12356.6|12336.6|12371.7|12331.7|12374.2|12336.7|12356.6|12331.7|19
1605206700000|2020-11-12 18:45:00|12366.7|12346.7|12366.7|12326.7|12366.7|12346.7|12364.2|12326.7|4
1605207000000|2020-11-12 18:50:00|12351.7|12331.7|12341.7|12321.7|12351.7|12331.7|12341.7|12321.7|4
1605207300000|2020-11-12 18:55:00|12324.2|12301.7|12324.2|12304.2|12324.2|12304.2|12324.2|12301.7|4
1605207600000|2020-11-12 19:00:00|12329.2|12269.2|12316.7|12276.7|12329.2|12276.7|12311.7|12269.2|6
1605207900000|2020-11-12 19:05:00|12309.2|12289.2|12359.3|12299.3|12359.3|12299.3|12309.2|12289.2|6
1605208200000|2020-11-12 19:10:00|12344.3|12304.3|12306.8|12266.8|12349.3|12306.8|12306.7|12266.8|11
1605208500000|2020-11-12 19:15:00|12304.3|12264.3|12319.3|12279.3|12334.3|12284.3|12304.3|12264.3|8
1605229200000|2020-11-13 01:00:00|12372.6|12312.6|12340.1|12280.1|12372.6|12312.6|12337.6|12277.6|5
1605229500000|2020-11-13 01:05:00|12340.2|12280.2|12337.7|12277.7|12340.2|12280.2|12337.7|12277.7|0
1605230400000|2020-11-13 01:20:00|12335.2|12275.2|12335.2|12275.2|12335.2|12275.2|12335.2|12275.2|0
1605230700000|2020-11-13 01:25:00|12320.2|12280.2|12335.2|12275.2|12335.2|12280.2|12320.2|12275.2|0
1605231000000|2020-11-13 01:30:00|12350.2|12290.2|12340.2|12280.2|12350.2|12290.2|12340.2|12280.2|0
1605231900000|2020-11-13 01:45:00|12332.7|12292.7|12337.7|12277.7|12340.2|12292.7|12332.7|12277.7|0
1605232200000|2020-11-13 01:50:00|12337.8|12277.8|12300.3|12280.3|12337.8|12280.3|12300.3|12277.8|0
1605232800000|2020-11-13 02:00:00|12347.8|12287.8|12320.3|12280.3|12347.8|12300.3|12317.8|12280.3|2
1605234900000|2020-11-13 02:35:00|12320.4|12280.4|12320.4|12280.4|12320.4|12280.4|12320.4|12280.4|0
1605235200000|2020-11-13 02:40:00|12322.9|12282.9|12322.9|12282.9|12322.9|12282.9|12322.9|12282.9|0
1605236100000|2020-11-13 02:55:00|12310.4|12290.4|12310.4|12290.4|12310.4|12290.4|12310.4|12290.4|0
1605277800000|2020-11-13 14:30:00|12309.4|12269.4|12314.4|12294.4|12324.4|12304.4|12309.4|12269.4|21
1605278100000|2020-11-13 14:35:00|12319.4|12279.4|12326.9|12286.9|12326.9|12291.9|12311.9|12279.4|2
1605278400000|2020-11-13 14:40:00|12319.4|12299.4|12339.4|12299.4|12341.9|12316.9|12319.4|12281.9|3
1605279000000|2020-11-13 14:50:00|12339.2|12299.2|12341.9|12301.9|12341.9|12301.9|12306.9|12286.9|11
1605279300000|2020-11-13 14:55:00|12339.4|12299.4|12339.4|12299.4|12339.4|12299.4|12339.4|12299.4|1
1605279600000|2020-11-13 15:00:00|12346.8|12306.8|12344.4|12304.4|12346.8|12309.4|12326.9|12304.4|0
1605279900000|2020-11-13 15:05:00|12341.9|12321.9|12341.8|12321.8|12341.9|12321.9|12341.8|12321.8|2
1605280200000|2020-11-13 15:10:00|12344.4|12304.4|12351.9|12311.9|12354.4|12319.4|12336.9|12304.4|2
1605280500000|2020-11-13 15:15:00|12344.4|12324.4|12344.4|12324.4|12344.4|12324.4|12344.4|12324.4|0
1605281100000|2020-11-13 15:25:00|12344.5|12324.5|12344.5|12324.5|12347|12327|12344.5|12324.5|0
1605281400000|2020-11-13 15:30:00|12347|12327|12347|12327|12349.5|12329.5|12339.5|12319.5|3
1605281700000|2020-11-13 15:35:00|12349.5|12329.5|12339.5|12319.5|12349.5|12329.5|12339.5|12319.5|2
1605282000000|2020-11-13 15:40:00|12342|12322|12342|12322|12342|12322|12342|12322|1
1605282900000|2020-11-13 15:55:00|12337.1|12317.1|12344.6|12324.6|12344.6|12324.6|12334.6|12314.6|1
1605284100000|2020-11-13 16:15:00|12347.1|12327.1|12342.1|12322.1|12349.6|12329.6|12339.6|12319.6|5
1605284400000|2020-11-13 16:20:00|12339.6|12319.6|12344.6|12324.6|12352|12332|12337.1|12317.1|3
1605284700000|2020-11-13 16:25:00|12347.1|12327.1|12349.6|12329.6|12357.1|12337.1|12347.1|12327.1|4
1605285300000|2020-11-13 16:35:00|12349.7|12329.7|12349.7|12329.7|12349.7|12329.7|12349.7|12329.7|0
1605286200000|2020-11-13 16:50:00|12354.6|12334.6|12374.7|12354.7|12374.7|12354.7|12354.6|12334.6|17
1605286500000|2020-11-13 16:55:00|12372.2|12352.2|12379.7|12359.7|12384.7|12364.7|12372.2|12352.2|3
1605287400000|2020-11-13 17:10:00|12374.7|12354.7|12359.8|12339.8|12374.7|12354.7|12352.3|12332.3|6
1605287700000|2020-11-13 17:15:00|12362.3|12342.3|12359.8|12339.8|12362.3|12342.3|12359.8|12339.8|0
1605288300000|2020-11-13 17:25:00|12362.3|12342.3|12362.3|12342.3|12362.3|12342.3|12359.8|12339.8|0
1605288600000|2020-11-13 17:30:00|12364.8|12344.8|12364.8|12344.8|12364.8|12344.8|12364.8|12344.8|0
1605289500000|2020-11-13 17:45:00|12362.3|12342.3|12362.3|12342.3|12362.3|12342.3|12362.3|12342.3|2
1605289800000|2020-11-13 17:50:00|12369.8|12349.8|12369.8|12349.8|12369.8|12349.8|12369.8|12349.8|1
1605290100000|2020-11-13 17:55:00|12372.3|12352.3|12372.3|12352.3|12372.3|12352.3|12372.3|12352.3|0
1605290700000|2020-11-13 18:05:00|12367.3|12347.3|12349.9|12329.9|12369.8|12349.8|12349.9|12329.9|17
1605291000000|2020-11-13 18:10:00|||||||||2
1605291300000|2020-11-13 18:15:00|12347.5|12327.5|12347.4|12327.4|12347.5|12327.5|12347.4|12327.4|0
1605291600000|2020-11-13 18:20:00|12344.9|12324.9|12364.9|12344.9|12372.4|12352.4|12344.9|12324.9|12
1605292200000|2020-11-13 18:30:00|12367.4|12347.4|12367.4|12347.4|12367.4|12347.4|12367.4|12347.4|0
1605292500000|2020-11-13 18:35:00|||||||||1
1605293100000|2020-11-13 18:45:00|||||||||1
1605293400000|2020-11-13 18:50:00|12377.4|12357.4|12377.4|12357.4|12377.4|12357.4|12377.4|12357.4|2
1605294000000|2020-11-13 19:00:00|12379.9|12359.9|12382.4|12362.4|12382.4|12362.4|12379.9|12359.9|1
1605294300000|2020-11-13 19:05:00|12380|12360|12377.5|12357.5|12380|12360|12375|12355|5
1605294600000|2020-11-13 19:10:00|12375|12355|12375|12335|12387.5|12365|12375|12327.5|12
1605294900000|2020-11-13 19:15:00|12377.5|12337.5|12387.5|12327.5|12387.5|12337.8|12377.5|12327.5|4
1605488400000|2020-11-16 01:00:00|12354.4|12294.4|12352.1|12292.1|12354.5|12294.5|12352.1|12292.1|0
1605488700000|2020-11-16 01:05:00|12352.3|12292.3|12354.5|12294.5|12359.6|12299.6|12347.1|12287.1|0
1605489900000|2020-11-16 01:25:00|12326.9|12286.9|12311.9|12291.9|12326.9|12292.1|12311.9|12286.9|0
1605490200000|2020-11-16 01:30:00|12307.1|12287.1|12326.9|12286.9|12351.9|12291.9|12306.9|12284.4|0
1605490500000|2020-11-16 01:35:00|12319.4|12299.4|12326.9|12286.9|12326.9|12299.4|12319.4|12286.9|0
1605491700000|2020-11-16 01:55:00|12327|12287|12327|12287|12327|12287|12327|12287|0
1605492000000|2020-11-16 02:00:00|12319.3|12299.3|12327|12287|12327.2|12302|12319.3|12287|0
1605494700000|2020-11-16 02:45:00|12327.1|12287.1|12327.1|12287.1|12327.1|12287.1|12327.1|12287.1|0
1605495300000|2020-11-16 02:55:00|12322.1|12302.1|12322.1|12302.1|12322.1|12302.1|12322.1|12302.1|0
1605537000000|2020-11-16 14:30:00|12323.7|12303.7|12371.1|12351.1|12371.1|12351.1|12314|12294|9
1605537300000|2020-11-16 14:35:00|12373.4|12353.4|12356.2|12336.2|12376.1|12356.1|12356.2|12336.2|8
1605537600000|2020-11-16 14:40:00|12358.6|12338.6|12365.8|12345.8|12365.8|12345.8|12358.6|12338.6|0
1605537900000|2020-11-16 14:45:00|||||||||2
1605538200000|2020-11-16 14:50:00|12368.6|12348.6|12368.6|12348.6|12368.6|12348.6|12368.6|12348.6|0
1605538500000|2020-11-16 14:55:00|12371|12351|12381.1|12361.1|12381.1|12361.1|12371|12351|2
1605538800000|2020-11-16 15:00:00|12388.8|12368.8|12393.6|12373.6|12396.3|12373.6|12378.6|12336.3|8
1605539400000|2020-11-16 15:10:00|12401|12381|12383.8|12363.8|12408.5|12383.5|12383.8|12363.8|10
1605539700000|2020-11-16 15:15:00|12381.3|12361.3|12381.3|12361.3|12381.3|12361.3|12381.3|12361.3|0
1605540000000|2020-11-16 15:20:00|12383.7|12363.7|12358.8|12338.8|12383.7|12363.7|12358.8|12338.8|3
1605540300000|2020-11-16 15:25:00|12361.6|12341.6|12386.2|12366.2|12388.5|12368.5|12361.6|12341.6|8
1605540600000|2020-11-16 15:30:00|12388.5|12368.5|12388.5|12368.5|12391|12371|12388.5|12368.5|0
1605540900000|2020-11-16 15:35:00|12391|12371|12381.3|12361.3|12391|12371|12381.3|12361.3|2
1605541200000|2020-11-16 15:40:00|12381.4|12361.4|12381.4|12361.4|12381.4|12361.4|12381.4|12361.4|0
1605541500000|2020-11-16 15:45:00|12379|12359|12378.9|12358.9|12379|12359|12378.9|12358.9|2
1605541800000|2020-11-16 15:50:00|12377.8|12357.8|12358.9|12338.9|12377.8|12357.8|12358.9|12338.9|10
1605542100000|2020-11-16 15:55:00|12363.6|12343.6|12366.1|12346.1|12366.1|12346.1|12361.2|12341.2|2
1605542400000|2020-11-16 16:00:00|12361.4|12341.4|12363.6|12343.6|12363.6|12343.6|12361.4|12341.4|2
1605542700000|2020-11-16 16:05:00|12366.1|12346.1|12366.1|12346.1|12366.1|12346.1|12363.6|12343.6|0
1605543000000|2020-11-16 16:10:00|12363.8|12343.8|12363.6|12343.6|12363.8|12343.8|12363.6|12343.6|2
1605543600000|2020-11-16 16:20:00|12363.5|12343.5|12356.3|12336.3|12363.5|12343.5|12356.3|12336.3|11
1605543900000|2020-11-16 16:25:00|||||||||2
1605544200000|2020-11-16 16:30:00|12358.8|12338.8|12361.3|12341.3|12361.3|12341.3|12358.8|12338.8|0
1605544500000|2020-11-16 16:35:00|12359|12339|12359|12339|12359|12339|12359|12339|3
1605544800000|2020-11-16 16:40:00|12356.6|12336.6|12361.3|12341.3|12361.3|12341.3|12356.6|12336.6|2
1605545100000|2020-11-16 16:45:00|12349.1|12329.1|12349.1|12329.1|12349.1|12329.1|12349.1|12329.1|2
1605545400000|2020-11-16 16:50:00|12349.2|12329.2|12346.8|12326.8|12349.2|12329.2|12346.8|12326.8|2
1605545700000|2020-11-16 16:55:00|12349.2|12329.2|12349.2|12329.2|12349.2|12329.2|12349.2|12329.2|0
1605546000000|2020-11-16 17:00:00|12346.8|12326.8|12346.8|12326.8|12346.8|12326.8|12346.8|12326.8|2
1605546600000|2020-11-16 17:10:00|12349.2|12329.2|12344.2|12324.2|12349.2|12329.2|12344.2|12324.2|2
1605547200000|2020-11-16 17:20:00|12341.9|12321.9|12341.9|12321.9|12341.9|12321.9|12341.9|12321.9|3
1605547500000|2020-11-16 17:25:00|12339.2|12319.2|12339.2|12319.2|12339.2|12319.2|12339.2|12319.2|2
1605548100000|2020-11-16 17:35:00|12339.3|12319.3|12339.3|12319.3|12339.3|12319.3|12339.3|12319.3|2
1605548700000|2020-11-16 17:45:00|12336.9|12316.9|12344|12324|12344|12324|12336.6|12316.6|10
1605549000000|2020-11-16 17:50:00|12341.6|12321.6|12341.6|12321.6|12341.6|12321.6|12341.6|12321.6|2
1605549300000|2020-11-16 17:55:00|12344|12324|12344|12324|12344|12324|12344|12324|0
1605549600000|2020-11-16 18:00:00|12341.6|12321.6|12351.7|12331.7|12351.7|12331.7|12341.6|12321.6|4
1605550200000|2020-11-16 18:10:00|12349.3|12329.3|12349.3|12329.3|12349.3|12329.3|12349.3|12329.3|2
1605550500000|2020-11-16 18:15:00|12351.7|12331.7|12351.5|12331.5|12358.9|12338.9|12346.7|12326.7|2
1605550800000|2020-11-16 18:20:00|12351.7|12331.7|12356.4|12336.4|12356.4|12336.4|12351.7|12331.7|1
1605552300000|2020-11-16 18:45:00|12358.8|12338.8|12358.8|12338.8|12358.8|12338.8|12358.8|12338.8|2
1605552600000|2020-11-16 18:50:00|12356.5|12336.5|12306.5|12286.5|12356.5|12336.5|12306.5|12286.5|11
1605552900000|2020-11-16 18:55:00|12301.5|12281.5|12274.3|12254.3|12316.2|12281.5|12264.3|12244.3|36
1605553200000|2020-11-16 19:00:00|12267.2|12247.2|12286.6|12266.6|12286.6|12266.6|12266.8|12246.8|4
1605553800000|2020-11-16 19:10:00|12289.5|12269.5|12314.3|12294.3|12346.7|12299.2|12289.5|12269.5|4
1605554100000|2020-11-16 19:15:00|12311.8|12291.8|12336.7|12316.7|12336.7|12316.7|12311.8|12291.8|19
1605574800000|2020-11-17 01:00:00|12312.7|12272.7|12310.2|12270.2|12312.7|12272.7|12310.2|12270.2|0
1605575400000|2020-11-17 01:10:00|12305.2|12285.2|12315.2|12275.2|12315.2|12292.7|12305.2|12272.9|0
1605575700000|2020-11-17 01:15:00|12315.3|12275.3|12315.3|12275.3|12315.3|12275.3|12315.3|12275.3|0
1605578400000|2020-11-17 02:00:00|12315.4|12275.4|12315.4|12275.4|12315.4|12275.4|12315.4|12275.4|0
1605579300000|2020-11-17 02:15:00|12352.7|12312.7|12352.7|12312.7|12352.7|12312.7|12352.7|12312.7|2
1605579600000|2020-11-17 02:20:00|12350.4|12310.4|12332.7|12312.7|12357.9|12327.7|12332.7|12297.9|0
1605580200000|2020-11-17 02:30:00|12332.8|12312.8|12332.8|12312.8|12335.3|12315.3|12332.8|12312.8|0
1605581100000|2020-11-17 02:45:00|12335.1|12315.1|12332.8|12312.8|12335.3|12315.3|12332.8|12312.8|0
1605623400000|2020-11-17 14:30:00|12341.8|12321.8|12299.3|12279.3|12356.8|12336.8|12299.3|12279.3|23
1605623700000|2020-11-17 14:35:00|12291.8|12271.8|12299.5|12259.5|12340|12300.3|12269.3|12249.3|14
1605624000000|2020-11-17 14:40:00|12301.8|12261.8|12304.5|12264.5|12304.5|12264.5|12301.8|12261.8|0
1605624300000|2020-11-17 14:45:00|12330.7|12270.7|12316.8|12276.8|12330.7|12276.8|12311.8|12259.5|0
1605624600000|2020-11-17 14:50:00|12316.1|12296.1|12334.4|12314.4|12334.4|12314.4|12316.1|12296.1|1
1605624900000|2020-11-17 14:55:00|12336.9|12316.9|12332.1|12292.1|12339.4|12319.4|12328.5|12288.5|3
1605625200000|2020-11-17 15:00:00|12325.1|12285.1|12314.6|12294.6|12325.1|12294.6|12314.4|12282.1|0
1605625500000|2020-11-17 15:05:00|12317.1|12297.1|12317.1|12297.1|12317.1|12297.1|12317.1|12297.1|0
1605625800000|2020-11-17 15:10:00|12314.4|12294.4|12314.4|12294.4|12314.4|12294.4|12314.4|12294.4|7
1605626100000|2020-11-17 15:15:00|12312.1|12292.1|12309.4|12289.4|12312.1|12292.1|12309.4|12289.4|3
1605626700000|2020-11-17 15:25:00|12304.8|12284.8|12306.9|12286.9|12306.9|12286.9|12304.8|12284.8|0
1605627000000|2020-11-17 15:30:00|12314.8|12294.8|12314.8|12294.8|12314.8|12294.8|12314.8|12294.8|1
1605627600000|2020-11-17 15:40:00|12314.5|12294.5|12314.6|12294.6|12316.8|12296.8|12314.5|12294.5|2
1605627900000|2020-11-17 15:45:00|12314.7|12294.7|12342.2|12322.2|12342.2|12322.2|12314.7|12294.7|4
1605628200000|2020-11-17 15:50:00|12344.5|12324.5|12347|12327|12347|12327|12344.5|12324.5|0
1605628500000|2020-11-17 15:55:00|12351.6|12331.6|12344.7|12324.7|12352|12332|12344.7|12324.7|1
1605629100000|2020-11-17 16:05:00|12347|12327|12362.2|12342.2|12362.2|12342.2|12347|12327|3
1605629400000|2020-11-17 16:10:00|12367|12347|12355.1|12335.1|12367|12347|12355.1|12335.1|4
1605629700000|2020-11-17 16:15:00|12357.4|12337.4|12355.1|12335.1|12357.4|12337.4|12355.1|12335.1|0
1605630000000|2020-11-17 16:20:00|12352.8|12332.8|12347|12327|12352.8|12332.8|12347|12327|1
1605630300000|2020-11-17 16:25:00|12347.1|12327.1|12347.1|12327.1|12347.1|12327.1|12347.1|12327.1|0
1605630600000|2020-11-17 16:30:00|12354.7|12334.7|12354.8|12334.8|12354.8|12334.8|12354.7|12334.7|1
1605630900000|2020-11-17 16:35:00|12352.3|12332.3|12349.6|12329.6|12352.3|12332.3|12347.6|12327.6|7
1605631200000|2020-11-17 16:40:00|12352.6|12332.6|12357.3|12337.3|12357.3|12337.3|12352.6|12332.6|0
1605631500000|2020-11-17 16:45:00|12360.2|12340.2|12357.7|12337.7|12360.2|12340.2|12357.7|12337.7|1
1605632400000|2020-11-17 17:00:00|12360|12340|12392.5|12372.5|12394.8|12374.8|12360|12340|23
1605632700000|2020-11-17 17:05:00|12390.2|12370.2|12380.2|12360.2|12390.2|12370.2|12380.2|12360.2|0
1605633000000|2020-11-17 17:10:00|12382.5|12362.5|12382.5|12362.5|12382.5|12362.5|12382.5|12362.5|0
1605633300000|2020-11-17 17:15:00|12380.2|12360.2|12382.5|12362.5|12382.5|12362.5|12380.2|12360.2|2
1605633600000|2020-11-17 17:20:00|12382.6|12362.6|12382.6|12362.6|12382.6|12362.6|12382.6|12362.6|0
1605633900000|2020-11-17 17:25:00|||||||||1
1605634200000|2020-11-17 17:30:00|12381|12361|12362.8|12342.8|12381|12361|12360.3|12340.3|2
1605634500000|2020-11-17 17:35:00|12360.5|12340.5|12352.6|12332.6|12360.5|12340.5|12352.6|12332.6|5
1605634800000|2020-11-17 17:40:00|12350.3|12330.3|12347.2|12327.2|12350.3|12330.3|12347.2|12327.2|2
1605635100000|2020-11-17 17:45:00|12334.9|12314.9|12324.9|12304.9|12340.3|12314.9|12324.9|12297.2|2
1605635400000|2020-11-17 17:50:00|12322.6|12302.6|12324.9|12304.9|12324.9|12304.9|12322.6|12302.6|0
1605635700000|2020-11-17 17:55:00|12327.2|12307.2|12327.3|12307.3|12327.3|12307.3|12327.2|12307.2|0
1605636600000|2020-11-17 18:10:00|12322.7|12302.7|12322.7|12302.7|12322.7|12302.7|12322.7|12302.7|1
1605638100000|2020-11-17 18:35:00|12320.4|12300.4|12317.7|12297.7|12320.4|12300.4|12317.7|12297.7|0
1605638400000|2020-11-17 18:40:00|12315|12295|12340|12320|12340|12320|12315|12295|5
1605638700000|2020-11-17 18:45:00|12342.4|12322.4|12342.4|12322.4|12342.4|12322.4|12342.4|12322.4|2
1605639000000|2020-11-17 18:50:00|12342.2|12322.2|12339.9|12319.9|12342.2|12322.2|12339.9|12319.9|3
1605639300000|2020-11-17 18:55:00|12337.6|12317.6|12337.6|12317.6|12337.6|12317.6|12337.6|12317.6|2
1605639600000|2020-11-17 19:00:00|12337.8|12317.8|12354.7|12314.7|12354.7|12320.1|12337.8|12314.7|1
1605639900000|2020-11-17 19:05:00|12352.4|12312.4|12342.4|12322.4|12352.4|12322.4|12342.4|12312.2|2
1605640200000|2020-11-17 19:10:00|12343.4|12323.4|12362.4|12342.4|12369.9|12349.9|12343.4|12323.4|7
1605640500000|2020-11-17 19:15:00|12362.6|12342.6|12364.7|12344.7|12367.2|12347.2|12362.6|12342.6|4
1605661200000|2020-11-18 01:00:00|12320.9|12260.9|12340.7|12280.7|12355.7|12310.7|12310.9|12257.1|1
1605663600000|2020-11-18 01:40:00|12340.8|12280.8|12340.8|12280.8|12340.8|12280.8|12340.8|12280.8|0
1605666300000|2020-11-18 02:25:00|12340.9|12280.9|12340.9|12280.9|12340.9|12280.9|12340.9|12280.9|0
1605668100000|2020-11-18 02:55:00|12341.3|12300.9|12335.9|12315.9|12341.3|12315.9|12335.9|12300.9|1
1605709800000|2020-11-18 14:30:00|12354.9|12334.9|12354.9|12334.9|12354.9|12334.9|12339.9|12319.9|16
1605711000000|2020-11-18 14:50:00|12349.3|12329.3|12349.7|12329.7|12349.7|12329.7|12349.3|12329.3|6
1605711300000|2020-11-18 14:55:00|12357.2|12337.2|12364.7|12344.7|12364.7|12344.7|12357.2|12337.2|7
1605711600000|2020-11-18 15:00:00|12366.8|12346.8|12352.3|12332.3|12366.8|12346.8|12349.8|12329.8|0
1605711900000|2020-11-18 15:05:00|12361.3|12341.3|12362.3|12342.3|12362.3|12342.3|12359.8|12339.8|3
1605712500000|2020-11-18 15:15:00|12364.5|12344.5|12379.6|12359.6|12379.6|12359.6|12364.5|12344.5|5
1605712800000|2020-11-18 15:20:00|12377.3|12357.3|12370|12350|12377.3|12357.3|12362.3|12342.3|2
1605713100000|2020-11-18 15:25:00|12367.8|12347.8|12377.5|12357.5|12388.9|12359.8|12367.5|12344.8|0
1605713400000|2020-11-18 15:30:00|12379.8|12359.8|12379.8|12359.8|12379.8|12359.8|12379.8|12359.8|0
1605713700000|2020-11-18 15:35:00|12402.1|12362.1|12414.8|12394.8|12414.8|12394.8|12383|12362.1|36
1605714000000|2020-11-18 15:40:00|12405.1|12365.1|12410.1|12370.1|12412.3|12372.3|12405.1|12365.1|3
1605714300000|2020-11-18 15:45:00|12397.8|12377.8|12394.8|12374.8|12397.8|12377.8|12394.8|12374.8|0
1605714600000|2020-11-18 15:50:00|12394.9|12374.9|12394.9|12374.9|12394.9|12374.9|12394.9|12374.9|0
1605714900000|2020-11-18 15:55:00|12393.5|12353.5|12375.1|12355.1|12393.5|12358.1|12375.1|12353.5|1
1605715200000|2020-11-18 16:00:00|12377.4|12357.4|12377.4|12357.4|12377.4|12357.4|12375.1|12355.1|2
1605715500000|2020-11-18 16:05:00|12379.7|12359.7|12389.9|12369.9|12392.4|12372.4|12379.4|12359.4|5
1605715800000|2020-11-18 16:10:00|12392.2|12372.2|12422.4|12382.4|12422.6|12382.6|12392.2|12372.2|11
1605716100000|2020-11-18 16:15:00|12417.2|12397.2|12444.7|12424.7|12457|12424.7|12417.2|12397.2|10
1605716400000|2020-11-18 16:20:00|12437.9|12417.9|12427.4|12407.4|12444.7|12424.7|12427.4|12407.4|3
1605716700000|2020-11-18 16:25:00|12420.2|12400.2|12432.2|12412.2|12434.7|12414.7|12417|12397|14
1605717000000|2020-11-18 16:30:00|12429.9|12409.9|12409.5|12389.5|12429.9|12409.9|12409.5|12389.5|5
1605717300000|2020-11-18 16:35:00|12404.9|12384.9|12405|12385|12405|12385|12404.9|12384.9|0
1605717600000|2020-11-18 16:40:00|12402|12382|12399.7|12379.7|12402|12382|12399.7|12379.7|5
1605717900000|2020-11-18 16:45:00|12400.4|12380.4|12414.5|12394.5|12414.5|12394.5|12400.4|12380.4|5
1605718500000|2020-11-18 16:55:00|12414.3|12394.3|12419.3|12399.3|12421.8|12401.8|12412|12392|5
1605718800000|2020-11-18 17:00:00|12420|12400|12427.3|12407.3|12434.5|12414.5|12420|12400|9
1605719400000|2020-11-18 17:10:00|12429.6|12409.6|12436.6|12416.6|12439.6|12419.6|12429.6|12409.6|4
1605720000000|2020-11-18 17:20:00|12439.6|12419.6|12444.6|12424.6|12444.6|12424.6|12439.6|12419.6|0
1605720300000|2020-11-18 17:25:00|||||||||4
1605720600000|2020-11-18 17:30:00|12444.4|12424.4|12437.1|12417.1|12444.4|12424.4|12437.1|12417.1|6
1605720900000|2020-11-18 17:35:00|12442.1|12422.1|12439.6|12419.6|12442.1|12422.1|12439.6|12419.6|1
1605721200000|2020-11-18 17:40:00|12442.1|12422.1|12451.9|12431.9|12451.9|12431.9|12442.1|12422.1|12
1605721500000|2020-11-18 17:45:00|12449.6|12429.6|12446.9|12426.9|12449.6|12429.6|12446.9|12426.9|0
1605721800000|2020-11-18 17:50:00|12446.7|12426.7|12446.9|12426.9|12446.9|12426.9|12439.9|12419.9|6
1605722100000|2020-11-18 17:55:00|||||||||2
1605722400000|2020-11-18 18:00:00|12449.2|12429.2|12446.9|12426.9|12454.2|12434.2|12442.2|12422.2|6
1605722700000|2020-11-18 18:05:00|12447|12427|12447|12427|12447|12427|12447|12427|0
1605723300000|2020-11-18 18:15:00|12446|12426|12447|12427|12447|12427|12434.7|12414.7|6
1605723900000|2020-11-18 18:25:00|12435.6|12415.6|12439.5|12419.5|12444.7|12424.7|12434.7|12414.7|11
1605724200000|2020-11-18 18:30:00|||||||||2
1605724500000|2020-11-18 18:35:00|12438.3|12418.3|12439.3|12419.3|12439.3|12419.3|12438.3|12418.3|8
1605724800000|2020-11-18 18:40:00|12439.8|12419.8|12455|12435|12455|12435|12439.3|12419.3|9
1605725100000|2020-11-18 18:45:00|12460.2|12440.2|12460.7|12440.7|12470.7|12450.7|12455|12435|37
1605725700000|2020-11-18 18:55:00|12463|12443|12472.8|12452.8|12473.2|12453.2|12463|12443|8
1605726000000|2020-11-18 19:00:00|||||||||3
1605726300000|2020-11-18 19:05:00|||||||||1
1605726600000|2020-11-18 19:10:00|12472.5|12452.5|12470.5|12450.5|12472.5|12452.5|12465.7|12445.7|14
1605726900000|2020-11-18 19:15:00|12475.1|12455.1|12463.3|12443.3|12475.1|12455.1|12463.3|12443.3|9
1605747600000|2020-11-19 01:00:00|12463.5|12423.5|12463.3|12423.3|12463.5|12423.5|12463.3|12423.3|0
1605747900000|2020-11-19 01:05:00|12463.5|12423.5|12463.5|12423.5|12463.5|12423.5|12463.5|12423.5|0
1605748200000|2020-11-19 01:10:00|12463.6|12423.6|12468.3|12428.3|12468.3|12428.3|12463.6|12423.6|0
1605749400000|2020-11-19 01:30:00|||||||||6
1605749700000|2020-11-19 01:35:00|12468.4|12428.4|12468.4|12428.4|12468.4|12428.4|12468.4|12428.4|0
1605750000000|2020-11-19 01:40:00|12466.1|12426.1|12465.9|12425.9|12466.1|12426.1|12465.9|12425.9|0
1605750600000|2020-11-19 01:50:00|12466.1|12426.1|12471.1|12431.1|12471.1|12431.1|12466.1|12426.1|4
1605751200000|2020-11-19 02:00:00|12471.2|12431.2|12471.2|12431.2|12471.2|12431.2|12471.2|12431.2|0
1605753900000|2020-11-19 02:45:00|12471.3|12431.3|12471.3|12431.3|12471.3|12431.3|12471.3|12431.3|0
1605754500000|2020-11-19 02:55:00|12468.8|12428.8|12468.8|12428.8|12468.8|12428.8|12468.8|12428.8|0
1605796200000|2020-11-19 14:30:00|12457.7|12437.7|12462.5|12442.5|12472.5|12452.5|12457.7|12437.7|19
1605796500000|2020-11-19 14:35:00|12446.9|12426.9|12466.7|12446.7|12466.7|12446.7|12446.9|12426.9|2
1605796800000|2020-11-19 14:40:00|12467.2|12447.2|12464.7|12444.7|12467.2|12447.2|12464.7|12444.7|3
1605797100000|2020-11-19 14:45:00|12460|12440|12460|12440|12467.8|12447.8|12460|12440|3
1605797400000|2020-11-19 14:50:00|12464.5|12444.5|12464.5|12444.5|12464.5|12444.5|12464.5|12444.5|0
1605797700000|2020-11-19 14:55:00|12465|12445|12474.5|12454.5|12474.5|12454.5|12465|12445|4
1605798000000|2020-11-19 15:00:00|12474.8|12454.8|12474.8|12454.8|12474.8|12454.8|12474.8|12454.8|1
1605798900000|2020-11-19 15:15:00|12472.3|12452.3|12472.3|12452.3|12472.3|12452.3|12472.3|12452.3|1
1605799200000|2020-11-19 15:20:00|12474.6|12454.6|12474.6|12454.6|12474.6|12454.6|12474.6|12454.6|4
1605799500000|2020-11-19 15:25:00|12475.1|12455.1|12475.1|12455.1|12475.1|12455.1|12475.1|12455.1|2
1605800100000|2020-11-19 15:35:00|||||||||1
1605800400000|2020-11-19 15:40:00|12466.2|12446.2|12467.9|12447.9|12467.9|12447.9|12465.4|12445.4|4
1605800700000|2020-11-19 15:45:00|12457.6|12417.6|12452.9|12432.9|12457.6|12437.4|12445.4|12417.6|5
1605801300000|2020-11-19 15:55:00|12457.4|12437.4|12460.4|12440.4|12460.4|12440.4|12457.4|12437.4|1
1605801600000|2020-11-19 16:00:00|12462.7|12442.7|12463.2|12443.2|12463.2|12443.2|12460.4|12440.4|17
1605801900000|2020-11-19 16:05:00|12465.4|12445.4|12470.2|12450.2|12470.2|12450.2|12463.2|12443.2|11
1605803400000|2020-11-19 16:30:00|12465.8|12445.8|12465.5|12445.5|12465.8|12445.8|12465.5|12445.5|0
1605803700000|2020-11-19 16:35:00|12475|12455|12475.5|12455.5|12475.5|12455.5|12475|12455|3
1605804600000|2020-11-19 16:50:00|12473.3|12453.3|12473.1|12453.1|12473.3|12453.3|12473|12453|1
1605804900000|2020-11-19 16:55:00|12466.4|12446.4|12468.1|12448.1|12468.1|12448.1|12465.6|12445.6|7
1605805800000|2020-11-19 17:10:00|12470.6|12450.6|12468.1|12448.1|12470.6|12450.6|12468.1|12448.1|0
1605806400000|2020-11-19 17:20:00|12465.6|12445.6|12465.6|12445.6|12465.6|12445.6|12465.6|12445.6|0
1605806700000|2020-11-19 17:25:00|12463.1|12443.1|12465.6|12445.6|12465.6|12445.6|12463.1|12443.1|2
1605807600000|2020-11-19 17:40:00|12461.2|12441.2|12463.4|12443.4|12463.4|12443.4|12461.2|12441.2|3
1605808200000|2020-11-19 17:50:00|12463.5|12443.5|12463.5|12443.5|12463.5|12443.5|12463.5|12443.5|0
1605808500000|2020-11-19 17:55:00|12461.2|12441.2|12455.7|12435.7|12461.2|12441.2|12455.7|12435.7|2
1605808800000|2020-11-19 18:00:00|12462.4|12442.4|12465.7|12445.7|12465.7|12445.7|12462.4|12442.4|3
1605810300000|2020-11-19 18:25:00|12465.8|12445.8|12465.8|12445.8|12465.8|12445.8|12465.8|12445.8|0
1605810600000|2020-11-19 18:30:00|12458.8|12438.8|12461|12441|12461|12441|12458.8|12438.8|12
1605811200000|2020-11-19 18:40:00|12460.8|12440.8|12460.8|12440.8|12460.8|12440.8|12460.8|12440.8|0
1605812100000|2020-11-19 18:55:00|12463|12443|12463|12443|12463|12443|12463|12443|2
1605812400000|2020-11-19 19:00:00|12463.6|12443.6|12463.6|12443.6|12463.6|12443.6|12463.6|12443.6|8
1605812700000|2020-11-19 19:05:00|12465.8|12445.8|12468.3|12448.3|12468.3|12448.3|12465.8|12445.8|1
1605813000000|2020-11-19 19:10:00|12471.1|12451.1|12475.8|12455.8|12475.8|12455.8|12471.1|12451.1|2
1605813300000|2020-11-19 19:15:00|12475.9|12455.9|12470.9|12450.9|12475.9|12455.9|12468.4|12448.4|10
1605834000000|2020-11-20 01:00:00|12434.4|12414.4|12434.1|12414.1|12434.4|12414.4|12434.1|12414.1|0
1605834300000|2020-11-20 01:05:00|12436.6|12416.6|12436.6|12416.6|12436.6|12416.6|12436.6|12416.6|0
1605834600000|2020-11-20 01:10:00|12434.1|12414.1|12434.1|12414.1|12434.1|12414.1|12434.1|12414.1|0
1605835800000|2020-11-20 01:30:00|12434.2|12414.2|12434.2|12414.2|12434.2|12414.2|12434.2|12414.2|0
1605838500000|2020-11-20 02:15:00|12434.3|12414.3|12434.3|12414.3|12434.3|12414.3|12434.3|12414.3|0
1605882600000|2020-11-20 14:30:00|12435.5|12415.5|12432.7|12412.7|12445.5|12425.5|12422.7|12402.7|12
1605882900000|2020-11-20 14:35:00|12432.4|12412.4|12444.9|12404.9|12444.9|12412.4|12429.9|12404.9|2
1605883200000|2020-11-20 14:40:00|12432.7|12412.7|12432.4|12412.4|12432.7|12412.7|12432.4|12412.4|0
1605883500000|2020-11-20 14:45:00|12437.7|12417.7|12439.9|12419.9|12439.9|12419.9|12437.4|12417.4|0
1605883800000|2020-11-20 14:50:00|12442.1|12422.1|12439.9|12419.9|12442.4|12422.4|12439.9|12419.9|0
1605884400000|2020-11-20 15:00:00|12440|12420|12440|12420|12440|12420|12440|12420|0
1605884700000|2020-11-20 15:05:00|||||||||3
1605885600000|2020-11-20 15:20:00|12442.5|12422.5|12462.2|12442.2|12463.5|12442.2|12442.5|12422.5|13
1605885900000|2020-11-20 15:25:00|12462.8|12442.8|12472.5|12432.5|12472.5|12452.5|12462.8|12432.5|15
1605886200000|2020-11-20 15:30:00|||||||||5
1605886500000|2020-11-20 15:35:00|12470.3|12430.3|12460.3|12440.3|12470.3|12442.5|12457.8|12430.3|0
1605887100000|2020-11-20 15:45:00|12460.4|12440.4|12455.4|12435.4|12460.4|12440.4|12455.4|12435.4|1
1605888000000|2020-11-20 16:00:00|12463.2|12423.2|12449.8|12429.8|12463.2|12429.8|12449.8|12423.2|2
1605888600000|2020-11-20 16:10:00|12452.3|12432.3|12452.3|12432.3|12452.3|12432.3|12452.3|12432.3|0
1605889800000|2020-11-20 16:30:00|12448|12428|12448|12428|12448|12428|12448|12428|3
1605890100000|2020-11-20 16:35:00|12450.1|12430.1|12447.7|12427.7|12450.1|12430.1|12447.6|12427.6|0
1605890700000|2020-11-20 16:45:00|12448.6|12428.6|12455.5|12435.5|12457.4|12437.4|12448.6|12428.6|3
1605891000000|2020-11-20 16:50:00|12458|12438|12468|12448|12468|12448|12458|12438|3
1605891300000|2020-11-20 16:55:00|||||||||3
1605891900000|2020-11-20 17:05:00|||||||||1
1605892500000|2020-11-20 17:15:00|12470.2|12450.2|12460.2|12440.2|12470.2|12450.2|12460.2|12440.2|2
1605892800000|2020-11-20 17:20:00|12470.2|12450.2|12470.2|12450.2|12470.2|12450.2|12470.2|12450.2|1
1605893100000|2020-11-20 17:25:00|12469.3|12449.3|12467.1|12447.1|12469.6|12449.6|12464.9|12444.9|8
1605893700000|2020-11-20 17:35:00|12467.2|12447.2|12467.2|12447.2|12467.2|12447.2|12467.2|12447.2|0
1605894000000|2020-11-20 17:40:00|12469.3|12449.3|12469.7|12449.7|12469.7|12449.7|12469.3|12449.3|0
1605894300000|2020-11-20 17:45:00|||||||||7
1605894600000|2020-11-20 17:50:00|||||||||1
1605896400000|2020-11-20 18:20:00|12470.1|12450.1|12468.2|12448.2|12470.1|12450.1|12468.2|12448.2|6
1605897000000|2020-11-20 18:30:00|12470.4|12450.4|12470.4|12450.4|12470.4|12450.4|12468.2|12448.2|6
1605897300000|2020-11-20 18:35:00|||||||||2
1605897600000|2020-11-20 18:40:00|12472.6|12452.6|12475.4|12455.4|12475.4|12455.4|12472.6|12452.6|6
1605897900000|2020-11-20 18:45:00|12477.6|12457.6|12477.6|12457.6|12477.6|12457.6|12477.6|12457.6|2
1605898200000|2020-11-20 18:50:00|||||||||1
1605898800000|2020-11-20 19:00:00|12479.8|12459.8|12480.8|12460.8|12480.8|12460.8|12475.8|12455.8|28
1605899100000|2020-11-20 19:05:00|12488.3|12468.3|12488.3|12468.3|12488.3|12468.3|12488.3|12468.3|5
1605899400000|2020-11-20 19:10:00|12480.8|12460.8|12490.8|12470.8|12500.1|12480.1|12480.8|12460.8|15
1605899700000|2020-11-20 19:15:00|12488.3|12468.3|12480.8|12460.8|12488.3|12468.3|12478.3|12458.3|30
1606093200000|2020-11-23 01:00:00|12490|12430|12482.5|12442.5|12490|12442.5|12482.5|12430|0
1606094700000|2020-11-23 01:25:00|12495|12435|12495|12435|12495|12435|12495|12435|4
1606095300000|2020-11-23 01:35:00|12495.9|12435.9|12490.5|12450.5|12495.9|12450.9|12490.5|12435.9|0
1606096500000|2020-11-23 01:55:00|12489.7|12449.7|12483.4|12443.4|12489.7|12449.7|12483.4|12443.4|3
1606097100000|2020-11-23 02:05:00|12482.2|12442.2|12447.6|12427.6|12488.4|12442.2|12447.6|12427.6|6
1606098000000|2020-11-23 02:20:00|12437.6|12417.6|12437.6|12417.6|12437.6|12417.6|12437.6|12417.6|4
1606098300000|2020-11-23 02:25:00|12435.1|12415.1|12260.2|12220.2|12446.4|12417.7|12227.7|12207.7|10
1606098600000|2020-11-23 02:30:00|12258.1|12218.1|12302.7|12242.7|12302.7|12242.7|12252.7|12212.7|3
1606099200000|2020-11-23 02:40:00|12302.3|12242.3|12307.7|12247.7|12307.7|12247.7|12241.7|12193.5|12
1606099500000|2020-11-23 02:45:00|12309.8|12249.8|12392.7|12332.7|12404.8|12344.8|12307.7|12247.7|15
1606099800000|2020-11-23 02:50:00|12390.2|12330.2|12373.1|12333.1|12415.2|12355.2|12345.2|12305.2|3
1606100100000|2020-11-23 02:55:00|12372.7|12332.7|12417.7|12357.7|12421.9|12361.9|12367.2|12307.7|5
1606141800000|2020-11-23 14:30:00|12421.6|12381.6|12421.7|12401.7|12444.1|12424.1|12419.1|12379.1|26
1606142700000|2020-11-23 14:45:00|12458.3|12398.3|12432.1|12412.1|12458.3|12425.8|12430.4|12392.1|1
1606143000000|2020-11-23 14:50:00|12436.3|12416.3|12429.2|12409.2|12436.7|12416.7|12429.2|12409.2|10
1606143300000|2020-11-23 14:55:00|12426.7|12406.7|12426.7|12406.7|12426.7|12406.7|12426.7|12406.7|0
1606143600000|2020-11-23 15:00:00|12436.3|12416.3|12438.3|12418.3|12438.3|12418.3|12422.5|12402.5|16
1606143900000|2020-11-23 15:05:00|12433.3|12413.3|12440.4|12420.4|12440.4|12420.4|12430.4|12410.4|1
1606144200000|2020-11-23 15:10:00|12429.9|12409.9|12422.5|12402.5|12429.9|12409.9|12422.4|12402.4|1
1606144500000|2020-11-23 15:15:00|12465.7|12405.7|12460.4|12420.4|12465.7|12439.6|12453.7|12405.7|2
1606144800000|2020-11-23 15:20:00|12454.2|12414.2|12445.4|12425.4|12458.3|12425.4|12437.1|12414.2|4
1606145100000|2020-11-23 15:25:00|12443.3|12423.3|12441.3|12421.3|12443.3|12423.3|12441.3|12421.3|0
1606145400000|2020-11-23 15:30:00|12440|12420|12436.3|12416.3|12440|12420|12433.8|12413.8|4
1606146000000|2020-11-23 15:40:00|12430.1|12410.1|12422.5|12402.5|12430.1|12410.1|12422.5|12402.5|5
1606146300000|2020-11-23 15:45:00|12424.6|12404.6|12442.1|12422.1|12442.1|12422.1|12424.6|12404.6|2
1606146600000|2020-11-23 15:50:00|12441.7|12421.7|12442.1|12422.1|12442.1|12422.1|12432.1|12412.1|6
1606146900000|2020-11-23 15:55:00|12440.8|12420.8|12441.7|12421.7|12441.7|12421.7|12436.7|12416.7|4
1606147200000|2020-11-23 16:00:00|12442.5|12422.5|12426.3|12406.3|12446.7|12426.7|12426.3|12406.3|4
1606147500000|2020-11-23 16:05:00|12432.5|12412.5|12430|12410|12434.6|12414.6|12430|12410|4
1606147800000|2020-11-23 16:10:00|12430.1|12410.1|12441.7|12421.7|12441.7|12421.7|12430.1|12410.1|3
1606148100000|2020-11-23 16:15:00|12437.6|12417.6|12444.2|12424.2|12444.2|12424.2|12437.6|12417.6|1
1606148400000|2020-11-23 16:20:00|||||||||1
1606149000000|2020-11-23 16:30:00|12444.7|12424.7|12438.4|12418.4|12446.7|12426.7|12438.4|12418.4|5
1606149300000|2020-11-23 16:35:00|12448.7|12428.7|12453.4|12433.4|12455.9|12435.9|12448.7|12428.7|7
1606149600000|2020-11-23 16:40:00|12451.3|12431.3|12451.3|12431.3|12451.3|12431.3|12451.3|12431.3|1
1606149900000|2020-11-23 16:45:00|12453.4|12433.4|12453.8|12433.8|12455.9|12435.9|12451.8|12431.8|1
1606150200000|2020-11-23 16:50:00|12447.6|12427.6|12455.9|12435.9|12455.9|12435.9|12447.2|12427.2|3
1606150500000|2020-11-23 16:55:00|12455.5|12435.5|12453.4|12433.4|12455.5|12435.5|12453.4|12433.4|1
1606150800000|2020-11-23 17:00:00|12455.9|12435.9|12455.9|12435.9|12455.9|12435.9|12455.9|12435.9|1
1606151100000|2020-11-23 17:05:00|12457.2|12437.2|12457.2|12437.2|12457.2|12437.2|12457.2|12437.2|1
1606151400000|2020-11-23 17:10:00|12453.1|12433.1|12454.7|12434.7|12454.7|12434.7|12452.2|12432.2|1
1606151700000|2020-11-23 17:15:00|||||||||1
1606152000000|2020-11-23 17:20:00|12454.8|12434.8|12454.8|12434.8|12454.8|12434.8|12454.8|12434.8|1
1606152300000|2020-11-23 17:25:00|12458.9|12438.9|12466.8|12426.8|12466.8|12438.9|12458.9|12426.8|2
1606152600000|2020-11-23 17:30:00|12458.9|12438.9|12440.2|12420.2|12466.8|12438.9|12440.2|12420.2|7
1606152900000|2020-11-23 17:35:00|12450.5|12430.5|12454.8|12434.8|12454.8|12434.8|12450.5|12430.5|9
1606153200000|2020-11-23 17:40:00|12452.7|12432.7|12452.7|12432.7|12452.7|12432.7|12452.7|12432.7|1
1606153500000|2020-11-23 17:45:00|12454.8|12434.8|12454.8|12434.8|12454.8|12434.8|12454.8|12434.8|1
1606153800000|2020-11-23 17:50:00|12456.9|12436.9|12461.9|12441.9|12461.9|12441.9|12456.9|12436.9|1
1606154100000|2020-11-23 17:55:00|||||||||1
1606154400000|2020-11-23 18:00:00|12464|12444|12459.8|12439.8|12464|12444|12459.8|12439.8|2
1606154700000|2020-11-23 18:05:00|12457.8|12437.8|12472.3|12452.3|12472.3|12452.3|12451.1|12431.1|11
1606155000000|2020-11-23 18:10:00|12459.1|12439.1|12459.1|12439.1|12459.1|12439.1|12459.1|12439.1|9
1606155300000|2020-11-23 18:15:00|12461.1|12441.1|12461.2|12441.2|12461.2|12441.2|12461.1|12441.1|2
1606155600000|2020-11-23 18:20:00|12460.3|12440.3|12473.7|12453.7|12473.7|12453.7|12460.3|12440.3|6
1606155900000|2020-11-23 18:25:00|12475.7|12455.7|12473.2|12453.2|12475.7|12455.7|12473.2|12453.2|2
1606156200000|2020-11-23 18:30:00|12475.7|12455.7|12473.2|12453.2|12475.7|12455.7|12473.2|12453.2|1
1606156500000|2020-11-23 18:35:00|12475.3|12455.3|12472.8|12452.8|12475.7|12455.7|12470.7|12450.7|2
1606156800000|2020-11-23 18:40:00|12475.3|12455.3|12461.2|12441.2|12475.3|12455.3|12461.2|12441.2|6
1606157100000|2020-11-23 18:45:00|12459.1|12439.1|12460.3|12440.3|12460.3|12440.3|12458.3|12438.3|1
1606157400000|2020-11-23 18:50:00|12462.8|12442.8|12464.9|12444.9|12464.9|12444.9|12462.8|12442.8|1
1606157700000|2020-11-23 18:55:00|12460.8|12440.8|12462.9|12442.9|12462.9|12442.9|12460.8|12440.8|1
1606158000000|2020-11-23 19:00:00|12464.9|12444.9|12467.4|12447.4|12467.4|12447.4|12464.9|12444.9|1
1606158300000|2020-11-23 19:05:00|12465.4|12445.4|12467.4|12447.4|12467.4|12447.4|12465.4|12445.4|2
1606158600000|2020-11-23 19:10:00|12469.5|12449.5|12473.6|12453.6|12473.6|12453.6|12467.4|12447.4|1
1606158900000|2020-11-23 19:15:00|12471.6|12451.6|12480|12460|12482|12462|12471.6|12451.6|6
1606179600000|2020-11-24 01:00:00|12461.4|12401.4|12484.4|12464.4|12484.4|12464.4|12461.4|12401.4|1
1606179900000|2020-11-24 01:05:00|12485.3|12465.3|12489.4|12469.4|12489.4|12469.4|12485.3|12465.3|5
1606181400000|2020-11-24 01:30:00|12489.5|12469.5|12489.5|12469.5|12489.5|12469.5|12489.5|12469.5|0
1606184400000|2020-11-24 02:20:00|||||||||1
1606184700000|2020-11-24 02:25:00|12489.6|12469.6|12489.6|12469.6|12489.6|12469.6|12489.6|12469.6|0
1606185600000|2020-11-24 02:40:00|12490|12470|12492.1|12472.1|12492.1|12472.1|12490|12470|0
1606186200000|2020-11-24 02:50:00|12490|12470|12489.6|12469.6|12490|12470|12489.6|12469.6|0
1606228200000|2020-11-24 14:30:00|12493.9|12473.9|12477.5|12437.5|12497.9|12477.9|12469.3|12412.5|20
1606228500000|2020-11-24 14:35:00|12471.5|12451.5|12484|12444|12486.5|12458.1|12470.6|12410.6|4
1606228800000|2020-11-24 14:40:00|12478.1|12458.1|12486.1|12446.1|12486.1|12458.1|12478.1|12444|0
1606229100000|2020-11-24 14:45:00|12474|12454|12478.1|12438.1|12480.1|12455.6|12473.1|12438.1|0
1606229400000|2020-11-24 14:50:00|12462|12442|12451.6|12431.6|12462|12442|12436.1|12394.1|2
1606229700000|2020-11-24 14:55:00|12455.5|12415.5|12425|12405|12459.1|12434.1|12425|12384.5|3
1606230000000|2020-11-24 15:00:00|12427.5|12387.5|12427|12387|12428.4|12407|12419.1|12382|0
1606230300000|2020-11-24 15:05:00|12427.5|12387.5|12419.6|12399.6|12427.5|12399.6|12419.5|12387.5|1
1606230900000|2020-11-24 15:15:00|12425.7|12405.7|12422.1|12402.1|12428.9|12407.1|12417.5|12388|2
1606231200000|2020-11-24 15:20:00|12422.5|12402.5|12478.2|12458.2|12478.2|12458.2|12422.5|12402.5|8
1606231500000|2020-11-24 15:25:00|12482.2|12462.2|12483.2|12463.2|12483.2|12463.2|12482.2|12462.2|1
1606231800000|2020-11-24 15:30:00|12484.1|12464.1|12488.2|12468.2|12488.2|12468.2|12484.1|12464.1|0
1606232100000|2020-11-24 15:35:00|12490.2|12470.2|12489.6|12469.6|12491.6|12471.6|12489.6|12469.6|0
1606232700000|2020-11-24 15:45:00|12486.8|12466.8|12463.1|12443.1|12486.8|12466.8|12463.1|12443.1|3
1606233000000|2020-11-24 15:50:00|12465.6|12445.6|12471.5|12431.5|12471.5|12445.6|12461.5|12427.5|0
1606233300000|2020-11-24 15:55:00|12474.3|12434.3|12474|12434|12480.6|12460.6|12471|12411|3
1606233600000|2020-11-24 16:00:00|12472|12432|12456.1|12436.1|12472|12436.1|12453.6|12432|3
1606233900000|2020-11-24 16:05:00|12449.7|12429.7|12432.2|12412.2|12452.2|12432.2|12432.2|12412.2|4
1606234200000|2020-11-24 16:10:00|12431.7|12411.7|12435.6|12395.6|12435.6|12411.7|12410.7|12390.7|6
1606234500000|2020-11-24 16:15:00|12427.6|12407.6|12428.1|12408.1|12428.1|12408.1|12427.6|12407.6|1
1606235100000|2020-11-24 16:25:00|12424.7|12404.7|12423.3|12403.3|12424.7|12404.7|12423.3|12403.3|1
1606235700000|2020-11-24 16:35:00|12421.3|12401.3|12420.8|12400.8|12421.3|12401.3|12420.8|12400.8|2
1606236300000|2020-11-24 16:45:00|||||||||1
1606236600000|2020-11-24 16:50:00|||||||||1
1606236900000|2020-11-24 16:55:00|||||||||1
1606237500000|2020-11-24 17:05:00|12423.3|12403.3|12423.3|12403.3|12423.3|12403.3|12423.3|12403.3|1
1606237800000|2020-11-24 17:10:00|12423.4|12403.4|12423.4|12403.4|12423.4|12403.4|12423.4|12403.4|0
1606238100000|2020-11-24 17:15:00|12420.9|12400.9|12420.9|12400.9|12420.9|12400.9|12420.9|12400.9|1
1606238400000|2020-11-24 17:20:00|||||||||1
1606238700000|2020-11-24 17:25:00|12426.8|12386.8|12425.9|12385.9|12426.8|12386.8|12425.9|12385.9|1
1606239000000|2020-11-24 17:30:00|12417.9|12397.9|12420.9|12400.9|12420.9|12400.9|12417.9|12397.9|1
1606239300000|2020-11-24 17:35:00|12425.9|12405.9|12420.9|12400.9|12425.9|12405.9|12420.9|12400.9|0
1606239600000|2020-11-24 17:40:00|||||||||2
1606239900000|2020-11-24 17:45:00|12423.4|12403.4|12423.4|12403.4|12425.9|12405.9|12420.9|12400.9|0
1606240200000|2020-11-24 17:50:00|12421.4|12401.4|12423.4|12403.4|12423.4|12403.4|12420.9|12400.9|1
1606240800000|2020-11-24 18:00:00|||||||||1
1606241100000|2020-11-24 18:05:00|12423|12403|12444.4|12404.4|12466.9|12406.9|12423|12400.5|3
1606241400000|2020-11-24 18:10:00|12446.9|12406.9|12446.9|12406.9|12446.9|12406.9|12446.9|12406.9|1
1606242000000|2020-11-24 18:20:00|12438.9|12418.9|12446.9|12426.9|12446.9|12426.9|12438.9|12418.9|1
1606242300000|2020-11-24 18:25:00|12449|12429|12441.9|12421.9|12449.4|12429.4|12441.9|12421.9|1
1606242600000|2020-11-24 18:30:00|12444|12424|12444.4|12424.4|12444.4|12424.4|12444|12424|0
1606242900000|2020-11-24 18:35:00|12441.9|12421.9|12441.5|12421.5|12441.9|12421.9|12441.5|12421.5|1
1606243500000|2020-11-24 18:45:00|12439.5|12419.5|12439|12419|12439.5|12419.5|12439|12419|1
1606243800000|2020-11-24 18:50:00|||||||||6
1606244100000|2020-11-24 18:55:00|||||||||5
1606244400000|2020-11-24 19:00:00|12441.5|12421.5|12444|12424|12444|12424|12439|12419|1
1606244700000|2020-11-24 19:05:00|12440|12420|12439|12419|12440|12420|12439|12419|5
1606245000000|2020-11-24 19:10:00||12399||12399||12399||12399|6
1606245300000|2020-11-24 19:15:00|12441.5|12401.5|12449|12429|12454|12434|12429.5|12401.5|8
1606266000000|2020-11-25 01:00:00|12469.6|12429.6|12469.1|12429.1|12469.6|12435.1|12455.1|12429.1|0
1606266300000|2020-11-25 01:05:00|12469.2|12429.2|12469.2|12429.2|12469.2|12429.2|12469.2|12429.2|0
1606267800000|2020-11-25 01:30:00|12464.2|12444.2|12467.7|12447.7|12467.7|12447.7|12464.2|12444.2|0
1606270800000|2020-11-25 02:20:00|12467.8|12447.8|12467.8|12447.8|12467.8|12447.8|12467.8|12447.8|0
1606271400000|2020-11-25 02:30:00|12465.3|12445.3|12465.3|12445.3|12465.3|12445.3|12465.3|12445.3|0
1606314600000|2020-11-25 14:30:00|12461|12441|12471|12451|12476|12456|12459|12439|14
1606314900000|2020-11-25 14:35:00|12473.5|12453.5|12478|12458|12478|12458|12473.5|12453.5|0
1606315200000|2020-11-25 14:40:00|12481|12461|12490.5|12470.5|12490.5|12470.5|12481|12461|0
1606315500000|2020-11-25 14:45:00|12489|12469|12481|12461|12489|12469|12477.6|12457.6|1
1606315800000|2020-11-25 14:50:00|12466.6|12446.6|12466|12446|12468.5|12448.5|12466|12446|2
1606316100000|2020-11-25 14:55:00|12466.1|12446.1|12466.1|12446.1|12466.1|12446.1|12464.1|12444.1|0
1606316400000|2020-11-25 15:00:00|12466.6|12446.6|12470.6|12450.6|12470.6|12450.6|12466.6|12446.6|0
1606316700000|2020-11-25 15:05:00|||||||||1
1606317300000|2020-11-25 15:15:00|12470.1|12450.1|12466.1|12446.1|12470.1|12450.1|12466.1|12446.1|2
1606318200000|2020-11-25 15:30:00|12468.6|12448.6|12469.1|12449.1|12471.1|12451.1|12468.6|12448.6|1
1606319100000|2020-11-25 15:45:00|12456.1|12436.1|12459.2|12439.2|12459.2|12439.2|12456.1|12436.1|2
1606319400000|2020-11-25 15:50:00|||||||||1
1606319700000|2020-11-25 15:55:00|||||||||1
1606320000000|2020-11-25 16:00:00|12453.2|12433.2|12453.2|12433.2|12453.2|12433.2|12453.2|12433.2|6
1606320900000|2020-11-25 16:15:00|12459.2|12439.2|12459.2|12439.2|12459.2|12439.2|12459.2|12439.2|1
1606322700000|2020-11-25 16:45:00|12459.3|12439.3|12459.3|12439.3|12459.3|12439.3|12459.3|12439.3|0
1606323600000|2020-11-25 17:00:00|12448.8|12428.8|12448.8|12428.8|12448.8|12428.8|12448.8|12428.8|3
1606323900000|2020-11-25 17:05:00|12446.8|12426.8|12446.8|12426.8|12446.8|12426.8|12446.8|12426.8|5
1606324200000|2020-11-25 17:10:00|12446.3|12426.3|12446.3|12426.3|12448.8|12428.8|12444.3|12424.3|0
1606326600000|2020-11-25 17:50:00|12446.4|12426.4|12446.4|12426.4|12446.4|12426.4|12446.4|12426.4|0
1606328100000|2020-11-25 18:15:00|12448.4|12428.4|12448.4|12428.4|12448.4|12428.4|12448.4|12428.4|2
1606328400000|2020-11-25 18:20:00|||||||||1
1606328700000|2020-11-25 18:25:00|12450.9|12430.9|12450.9|12430.9|12450.9|12430.9|12450.9|12430.9|2
1606329000000|2020-11-25 18:30:00|12452.4|12432.4|12459.4|12439.4|12459.4|12439.4|12452.4|12432.4|5
1606329600000|2020-11-25 18:40:00|12459.5|12439.5|12459.5|12439.5|12459.5|12439.5|12459.5|12439.5|0
1606329900000|2020-11-25 18:45:00|12463.4|12443.4|12473.4|12453.4|12473.4|12453.4|12463.4|12443.4|4
1606330200000|2020-11-25 18:50:00|12475.9|12455.9|12478.4|12458.4|12479.5|12459.5|12475.9|12455.9|2
1606330500000|2020-11-25 18:55:00|12478.5|12458.5|12483.5|12463.5|12483.5|12463.5|12478.5|12458.5|1
1606330800000|2020-11-25 19:00:00|12485.4|12465.4|12486|12466|12486|12466|12485.4|12465.4|2
1606331100000|2020-11-25 19:05:00|||||||||2
1606331400000|2020-11-25 19:10:00|12488|12468|12486|12466|12492|12472|12486|12466|3
1606331700000|2020-11-25 19:15:00|12488|12468|12598|12578|12598|12578|12481.5|12461.5|43
1606487400000|2020-11-27 14:30:00|12499|12479|12510.9|12490.9|12523.4|12503.4|12497.8|12477.8|18
1606487700000|2020-11-27 14:35:00|12513.9|12493.9|12489|12449|12523.4|12503.4|12489|12449|13
1606488000000|2020-11-27 14:40:00|12488.5|12448.5|12493.6|12473.6|12493.6|12473.6|12484.2|12444.2|0
1606488300000|2020-11-27 14:45:00|12498.6|12478.6|12494.2|12474.2|12498.6|12478.6|12493.6|12473.6|0
1606488600000|2020-11-27 14:50:00|12498.5|12478.5|12494.5|12474.5|12498.5|12478.5|12494.5|12474.5|21
1606489200000|2020-11-27 15:00:00|12498.8|12458.8|12497|12477|12499.5|12479.5|12497|12458.2|0
1606489500000|2020-11-27 15:05:00|12497.6|12477.6|12501.9|12481.9|12501.9|12481.9|12497.6|12477.6|0
1606490100000|2020-11-27 15:15:00|12502.5|12482.5|12492.6|12472.6|12502.5|12482.5|12492.6|12472.6|0
1606490400000|2020-11-27 15:20:00|12492.7|12472.7|12492.7|12472.7|12492.7|12472.7|12492.7|12472.7|0
1606491000000|2020-11-27 15:30:00|12499.6|12479.6|12491.5|12471.5|12499.6|12479.6|12491.5|12471.5|2
1606491300000|2020-11-27 15:35:00|12489.6|12469.6|12508.9|12488.9|12508.9|12488.9|12489.6|12469.6|14
1606491600000|2020-11-27 15:40:00|12507.7|12487.7|12500.8|12480.8|12508.3|12488.3|12500.8|12480.8|0
1606491900000|2020-11-27 15:45:00|12502.7|12482.7|12502.7|12482.7|12502.7|12482.7|12502.7|12482.7|1
1606492200000|2020-11-27 15:50:00|12498.9|12478.9|12498.3|12478.3|12498.9|12478.9|12498.3|12478.3|0
1606492500000|2020-11-27 15:55:00|||||||||3
1606492800000|2020-11-27 16:00:00|12499.5|12479.5|12503.3|12483.3|12515.2|12483.3|12499.5|12475.2|4
1606493100000|2020-11-27 16:05:00|12501.4|12481.4|12500.8|12480.8|12501.4|12481.4|12498.3|12478.3|1
1606493400000|2020-11-27 16:10:00|12495.8|12475.8|12495.8|12475.8|12495.8|12475.8|12495.8|12475.8|7
1606493700000|2020-11-27 16:15:00|12493.9|12473.9|12493.3|12473.3|12493.9|12473.9|12490.8|12470.8|1
1606494000000|2020-11-27 16:20:00|12493.4|12473.4|12495.3|12475.3|12495.3|12475.3|12493.4|12473.4|1
1606494300000|2020-11-27 16:25:00|12495.9|12475.9|12495.9|12475.9|12495.9|12475.9|12495.9|12475.9|0
1606494600000|2020-11-27 16:30:00|12507.8|12487.8|12514|12494|12514|12494|12507.8|12487.8|4
1606494900000|2020-11-27 16:35:00|12515.9|12495.9|12530.3|12510.3|12530.3|12510.3|12515.9|12495.9|2
1606495200000|2020-11-27 16:40:00|12525.9|12505.9|12525.9|12505.9|12525.9|12505.9|12525.9|12505.9|0
1606495500000|2020-11-27 16:45:00|12529.7|12509.7|12582.2|12562.2|12587.2|12567.2|12527.8|12507.8|22
1606495800000|2020-11-27 16:50:00|12580.3|12560.3|12575.3|12535.3|12590.3|12560.3|12575.3|12535.3|2
1606496100000|2020-11-27 16:55:00|12573.4|12533.4|12560.3|12540.3|12573.4|12540.3|12555.3|12533.4|2
1606496400000|2020-11-27 17:00:00|12556.8|12536.8|12546.5|12526.5|12563.4|12536.8|12544.7|12503.4|4
1606496700000|2020-11-27 17:05:00|12548.4|12528.4|12557.7|12537.7|12573.4|12537.7|12545.3|12525.3|1
1606497000000|2020-11-27 17:10:00|12553.4|12533.4|12552.9|12532.9|12557.1|12537.1|12545.9|12525.9|1
1606497300000|2020-11-27 17:15:00|||||||||2
1606497600000|2020-11-27 17:20:00|12569.8|12529.8|12559.8|12539.8|12571.7|12547.3|12554.8|12516.6|13
1606497900000|2020-11-27 17:25:00|12560.4|12540.4|12549.1|12529.1|12560.4|12540.4|12549.1|12529.1|10
1606498200000|2020-11-27 17:30:00|12559.8|12539.8|12609.8|12589.8|12609.8|12589.8|12559.8|12537.3|19
1606498500000|2020-11-27 17:35:00|12607.9|12587.9|12635.5|12615.5|12635.5|12615.5|12606|12576|38
1606498800000|2020-11-27 17:40:00|12643|12623|12718|12678|12718|12691.8|12643|12623|30
1606499100000|2020-11-27 17:45:00|12709.9|12689.9|12704.4|12684.4|12717.5|12694.9|12700.5|12677.4|14
1606499400000|2020-11-27 17:50:00|12708.1|12688.1|12701.2|12681.2|12710|12690|12701.1|12681.1|5
1606499700000|2020-11-27 17:55:00|12703.1|12683.1|12715.6|12695.6|12720.6|12700.6|12703.1|12683.1|19
1606500000000|2020-11-27 18:00:00|12717.5|12697.5|12738.1|12718.1|12738.1|12718.1|12717.5|12697.5|15
1606500300000|2020-11-27 18:05:00|12632|12572|12632|12572|12632|12572|12632|12572|0
1606501500000|2020-11-27 18:25:00|12632.1|12572.1|12632.1|12572.1|12632.1|12572.1|12632.1|12572.1|0
1606698000000|2020-11-30 01:00:00|12646.5|12586.5|12699|12639|12731.5|12711.5|12644|12584|10
1606698300000|2020-11-30 01:05:00|12704|12644|12731.5|12671.5|12731.5|12671.5|12677.9|12617.9|0
1606698600000|2020-11-30 01:10:00|12733.6|12673.6|12724|12664|12744|12690.4|12651.1|12591.1|7
1606699200000|2020-11-30 01:20:00|12726.5|12666.5|12734|12674|12734|12674|12726.5|12666.5|0
1606699500000|2020-11-30 01:25:00|12736.5|12676.5|12739|12679|12739|12681.5|12721.5|12674|0
1606699800000|2020-11-30 01:30:00|12740.8|12680.8|12741.5|12681.5|12741.5|12681.5|12740.8|12680.8|0
1606700100000|2020-11-30 01:35:00|12741.6|12681.6|12741.6|12681.6|12741.6|12681.6|12741.6|12681.6|0
1606700400000|2020-11-30 01:40:00|12727.9|12687.9|12729.1|12689.1|12742.7|12689.1|12726.6|12682.7|0
1606700700000|2020-11-30 01:45:00|12729.8|12689.8|12734.1|12694.1|12736.6|12696.6|12729.8|12689.8|1
1606701900000|2020-11-30 02:05:00|12722.3|12702.3|12716.6|12676.6|12724.1|12702.3|12692.7|12632.7|2
1606702800000|2020-11-30 02:20:00|12713.4|12673.4|12696.6|12676.6|12713.4|12679.1|12694.1|12671.6|0
1606703400000|2020-11-30 02:30:00|12696.7|12676.7|12696.7|12676.7|12696.7|12676.7|12696.7|12676.7|0
1606746600000|2020-11-30 14:30:00|12695.4|12655.4|12677.9|12657.9|12702.9|12682.9|12676.1|12647.2|26
1606746900000|2020-11-30 14:35:00|12679.7|12659.7|12658.7|12638.7|12684.4|12660.4|12658.7|12638.7|1
1606747200000|2020-11-30 14:40:00|12661.2|12641.2|12671.2|12651.2|12671.2|12651.2|12661.2|12641.2|5
1606747500000|2020-11-30 14:45:00|12673.7|12653.7|12666.2|12646.2|12673.7|12653.7|12666.2|12646.2|4
1606747800000|2020-11-30 14:50:00|12670.8|12630.8|12653|12633|12670.8|12641.2|12653|12628.7|2
1606748100000|2020-11-30 14:55:00|12658.7|12638.7|12680.5|12660.5|12680.5|12660.5|12658.7|12637.3|4
1606748400000|2020-11-30 15:00:00|12675.1|12655.1|12678.7|12658.7|12678.7|12658.7|12673|12653|2
1606748700000|2020-11-30 15:05:00|12681.2|12661.2|12681.2|12661.2|12681.2|12661.2|12681.2|12661.2|0
1606749000000|2020-11-30 15:10:00|12674.1|12654.1|12666.2|12646.2|12674.1|12654.1|12666.2|12646.2|2
1606749300000|2020-11-30 15:15:00|12655.9|12635.9|12646.9|12606.9|12659.8|12639.8|12618|12598|23
1606749600000|2020-11-30 15:20:00|12647|12607|12617|12597|12648|12608|12617|12597|5
1606749900000|2020-11-30 15:25:00|12618.7|12598.7|12638.8|12618.8|12644.8|12620.5|12618.7|12598.7|9
1606750200000|2020-11-30 15:30:00|||||||||1
1606750500000|2020-11-30 15:35:00|12626.3|12606.3|12632|12612|12648.8|12612|12619.5|12599.5|13
1606750800000|2020-11-30 15:40:00|12637.7|12617.7|12637|12617|12637.7|12617.7|12637|12617|0
1606751100000|2020-11-30 15:45:00|12631.6|12611.6|12631.3|12611.3|12639.5|12619.5|12624.5|12604.5|7
1606751400000|2020-11-30 15:50:00|12633.1|12613.1|12633.1|12613.1|12633.1|12613.1|12633.1|12613.1|1
1606751700000|2020-11-30 15:55:00|12645.6|12625.6|12646.3|12626.3|12646.3|12626.3|12645.6|12625.6|0
1606752000000|2020-11-30 16:00:00|12643.8|12623.8|12627|12607|12648.1|12626.3|12627|12605.6|14
1606752300000|2020-11-30 16:05:00|12622|12602|12624.5|12604.5|12624.5|12604.5|12622|12602|0
1606752600000|2020-11-30 16:10:00|12627|12607|12644.5|12624.5|12653.8|12624.5|12627|12607|3
1606752900000|2020-11-30 16:15:00|12647|12607|12641.3|12621.3|12648.1|12621.3|12614.6|12594.6|18
1606753200000|2020-11-30 16:20:00|12643.1|12623.1|12647.8|12607.8|12651.3|12631.3|12639.6|12606.3|6
1606753500000|2020-11-30 16:25:00|12631.4|12611.4|12564.6|12504.6|12631.4|12611.4|12472.8|12452.8|50
1606753800000|2020-11-30 16:30:00|12562.1|12522.1|12537.1|12517.1|12568.9|12534.6|12533.2|12499.6|7
1606754100000|2020-11-30 16:35:00|12540.3|12520.3|12547.1|12527.1|12566.4|12532.1|12522.1|12502.1|26
1606754400000|2020-11-30 16:40:00|12552.5|12532.5|12540.3|12520.3|12563.9|12543.9|12540.3|12503.9|6
1606754700000|2020-11-30 16:45:00|12543.5|12523.5|12557.1|12537.1|12557.1|12537.1|12543.5|12523.5|1
1606755000000|2020-11-30 16:50:00|||||||||1
1606755300000|2020-11-30 16:55:00|12551.4|12511.4|12527.1|12507.1|12551.4|12517.8|12514.6|12494.6|10
1606755600000|2020-11-30 17:00:00|12523.6|12503.6|12486.1|12466.1|12523.6|12503.6|12486.1|12466.1|13
1606755900000|2020-11-30 17:05:00|12488.6|12468.6|12530.4|12510.4|12545|12510.4|12488.6|12468.6|5
1606756200000|2020-11-30 17:10:00|12532.2|12512.2|12541.1|12521.1|12541.1|12521.1|12532.2|12512.2|0
1606756500000|2020-11-30 17:15:00|12546.8|12526.8|12538.6|12518.6|12548.6|12528.6|12533.2|12513.2|3
1606756800000|2020-11-30 17:20:00|12540.4|12520.4|12558.6|12538.6|12558.6|12538.6|12540.4|12520.4|7
1606757100000|2020-11-30 17:25:00|12556.8|12536.8|12554.3|12534.3|12556.8|12536.8|12554.3|12534.3|1
1606757400000|2020-11-30 17:30:00|12551.8|12531.8|12551.8|12531.8|12551.8|12531.8|12551.8|12531.8|0
1606757700000|2020-11-30 17:35:00|12549.3|12529.3|12536.1|12516.1|12549.3|12529.3|12536.1|12516.1|6
1606758000000|2020-11-30 17:40:00|12539.4|12519.4|12539.4|12519.4|12539.4|12519.4|12539.4|12519.4|0
1606758300000|2020-11-30 17:45:00|12541.2|12521.2|12541.9|12521.9|12541.9|12521.9|12541.2|12521.2|2
1606758600000|2020-11-30 17:50:00|12541.2|12521.2|12543.7|12523.7|12544.4|12524.4|12530.1|12510.1|7
1606758900000|2020-11-30 17:55:00|12545.5|12525.5|12556.5|12536.5|12556.5|12536.5|12545.5|12525.5|3
1606759200000|2020-11-30 18:00:00|12554.8|12534.8|12553.3|12533.3|12554.8|12534.8|12553.3|12533.3|0
1606759500000|2020-11-30 18:05:00|12551.5|12531.5|12553.3|12533.3|12553.3|12533.3|12544.1|12524.1|3
1606759800000|2020-11-30 18:10:00|12556.6|12536.6|12560.1|12520.1|12560.1|12538.3|12553.7|12520.1|2
1606760100000|2020-11-30 18:15:00|12546.2|12526.2|12542.6|12522.6|12546.2|12526.2|12542.6|12522.6|0
1606760400000|2020-11-30 18:20:00|12547.6|12527.6|12561.2|12541.2|12563|12543|12533.4|12513.4|25
1606760700000|2020-11-30 18:25:00|12561.9|12541.9|12594.4|12574.4|12599.4|12579.4|12561.9|12541.9|15
1606761000000|2020-11-30 18:30:00|12596.2|12576.2|12614.5|12594.5|12617|12597|12596.2|12576.2|3
1606761300000|2020-11-30 18:35:00|12612.7|12592.7|12602.7|12582.7|12612.7|12592.7|12602|12582|4
1606761600000|2020-11-30 18:40:00|12597|12577|12598.8|12578.8|12598.8|12578.8|12597|12577|2
1606761900000|2020-11-30 18:45:00|12599.5|12579.5|12597|12577|12599.5|12579.5|12597|12577|2
1606762200000|2020-11-30 18:50:00|12589.5|12569.5|12590.2|12570.2|12594.5|12574.5|12582|12562|8
1606762500000|2020-11-30 18:55:00|12589.5|12569.5|12597|12577|12597|12577|12589.5|12569.5|3
1606762800000|2020-11-30 19:00:00|12597.7|12577.7|12595.6|12575.6|12597.7|12577.7|12595.6|12575.6|2
1606763100000|2020-11-30 19:05:00|||||||||2
1606763400000|2020-11-30 19:10:00|12592.4|12572.4|12616|12596|12616|12596|12588.8|12568.8|74
1606763700000|2020-11-30 19:15:00|12617.8|12597.8|12617.8|12597.8|12618.5|12598.5|12611.7|12591.7|19
1606784400000|2020-12-01 01:00:00|12588.4|12528.4|12599.2|12559.2|12603.4|12562.7|12588.4|12528.4|0
1606785000000|2020-12-01 01:10:00|12596.7|12556.7|12599.9|12559.9|12605.2|12565.2|12594.2|12554.2|0
1606785300000|2020-12-01 01:15:00|12601.7|12561.7|12605.2|12565.2|12605.2|12565.2|12601.7|12561.7|0
1606785600000|2020-12-01 01:20:00|12606|12566|12597.7|12577.7|12606|12577.7|12596.3|12561|0
1606785900000|2020-12-01 01:25:00|12597.8|12577.8|12597.8|12577.8|12597.8|12577.8|12597.8|12577.8|0
1606787100000|2020-12-01 01:45:00|12590.3|12570.3|12590.3|12570.3|12590.3|12570.3|12590.3|12570.3|0
1606788900000|2020-12-01 02:15:00|12590.4|12570.4|12590.4|12570.4|12590.4|12570.4|12590.4|12570.4|0
1606791300000|2020-12-01 02:55:00|12597.9|12557.9|12597.9|12557.9|12597.9|12557.9|12597.9|12557.9|0
1606833000000|2020-12-01 14:30:00|12623.5|12603.5|12622.8|12602.8|12627.8|12607.8|12607.8|12587.8|39
1606833300000|2020-12-01 14:35:00|12625.3|12605.3|12637|12617|12637|12617|12625.3|12605.3|5
1606833600000|2020-12-01 14:40:00|12636.3|12616.3|12638.8|12618.8|12640.5|12620.5|12632.8|12612.8|11
1606833900000|2020-12-01 14:45:00|12636.3|12616.3|12636.3|12616.3|12636.3|12616.3|12636.3|12616.3|2
1606834500000|2020-12-01 14:55:00|12634.6|12614.6|12634.6|12614.6|12634.6|12614.6|12633.8|12613.8|3
1606834800000|2020-12-01 15:00:00|12638.1|12618.1|12638.1|12618.1|12638.1|12618.1|12638.1|12618.1|0
1606835400000|2020-12-01 15:10:00|12640.6|12620.6|12643.1|12623.1|12643.1|12623.1|12640.6|12620.6|0
1606835700000|2020-12-01 15:15:00|12645.6|12625.6|12643.1|12623.1|12645.6|12625.6|12640.6|12620.6|8
1606836000000|2020-12-01 15:20:00|12642.1|12622.1|12669.6|12649.6|12669.6|12649.6|12642.1|12622.1|31
1606836300000|2020-12-01 15:25:00|12667.9|12647.9|12663.6|12643.6|12667.9|12647.9|12659.6|12639.6|11
1606836600000|2020-12-01 15:30:00|||||||||6
1606836900000|2020-12-01 15:35:00|12661.9|12641.9|12658.6|12638.6|12661.9|12641.9|12658.6|12638.6|8
1606837200000|2020-12-01 15:40:00|12658.7|12638.7|12661.2|12641.2|12661.2|12641.2|12658.7|12638.7|6
1606837500000|2020-12-01 15:45:00|12660.2|12640.2|12660.2|12640.2|12660.2|12640.2|12660.2|12640.2|3
1606837800000|2020-12-01 15:50:00|12662.7|12642.7|12659.4|12639.4|12665.2|12645.2|12659.4|12639.4|5
1606838100000|2020-12-01 15:55:00|12661.9|12641.9|12661.9|12641.9|12661.9|12641.9|12661.9|12641.9|0
1606838700000|2020-12-01 16:05:00|12662|12642|12665|12645|12667.5|12647.5|12659.2|12639.2|56
1606839000000|2020-12-01 16:10:00|12663.5|12643.5|12661|12641|12666|12646|12656|12636|15
1606839300000|2020-12-01 16:15:00|12663.5|12643.5|12663.5|12643.5|12663.5|12643.5|12663.5|12643.5|2
1606839600000|2020-12-01 16:20:00|12666|12646|12658.7|12638.7|12670.2|12650.2|12658.7|12638.7|6
1606839900000|2020-12-01 16:25:00|12653.5|12633.5|12582.2|12562.2|12653.5|12633.5|12574.7|12527|9
1606840500000|2020-12-01 16:35:00|12582.3|12562.3|12591.3|12571.3|12591.3|12571.3|12582.3|12562.3|0
1606840800000|2020-12-01 16:40:00|12587.3|12567.3|12582.3|12542.3|12587.3|12567.3|12578|12518|4
1606841100000|2020-12-01 16:45:00|12564.8|12544.8|12608.8|12568.8|12608.8|12568.8|12559.8|12539.8|4
1606841400000|2020-12-01 16:50:00|12610.5|12570.5|12628|12608|12633|12613|12607.3|12570.5|4
1606841700000|2020-12-01 16:55:00|12625.5|12605.5|12593|12573|12625.5|12605.5|12593|12573|3
1606842000000|2020-12-01 17:00:00|12600|12580|12607.3|12587.3|12632.3|12604.8|12600|12580|9
1606842300000|2020-12-01 17:05:00|12606.5|12586.5|12579.8|12559.8|12606.5|12586.5|12579.8|12559.8|8
1606842600000|2020-12-01 17:10:00|12557.3|12517.3|12559.8|12539.8|12572.3|12552.3|12553.3|12517.3|11
1606842900000|2020-12-01 17:15:00|12560.6|12540.6|12593.1|12553.1|12593.1|12553.1|12554.8|12534.8|7
1606843500000|2020-12-01 17:25:00|12588.3|12568.3|12587.3|12567.3|12605.6|12568.6|12583.1|12563.1|1
1606843800000|2020-12-01 17:30:00|12587.4|12567.4|12609.9|12589.9|12609.9|12589.9|12587.4|12567.4|3
1606844100000|2020-12-01 17:35:00|12604.9|12584.9|12604.9|12584.9|12604.9|12584.9|12603.1|12583.1|0
1606844400000|2020-12-01 17:40:00|12612.4|12592.4|12632.4|12612.4|12632.4|12612.4|12612.4|12592.4|2
1606844700000|2020-12-01 17:45:00|12627.8|12607.8|12625.6|12605.6|12627.8|12607.8|12625.6|12585.6|5
1606845000000|2020-12-01 17:50:00|12625.7|12605.7|12625.7|12605.7|12625.7|12605.7|12625.7|12605.7|0
1606845300000|2020-12-01 17:55:00|12626.4|12586.4|12626.4|12586.4|12626.4|12586.4|12626.4|12586.4|1
1606845600000|2020-12-01 18:00:00|12628.2|12588.2|12623.2|12603.2|12628.2|12603.2|12623.2|12588.2|0
1606845900000|2020-12-01 18:05:00|12614.9|12594.9|12605.7|12585.7|12614.9|12594.9|12603.2|12583.2|1
1606846200000|2020-12-01 18:10:00|||||||||1
1606846500000|2020-12-01 18:15:00|12604|12544|12604|12544|12604|12544|12604|12544|1
1606847100000|2020-12-01 18:25:00|12608.2|12568.2|12608.2|12568.2|12608.2|12568.2|12608.2|12568.2|0
1606847400000|2020-12-01 18:30:00|||||||||1
1606847700000|2020-12-01 18:35:00|12594.7|12574.7|12590|12570|12594.7|12574.7|12590|12570|0
1606848000000|2020-12-01 18:40:00|12598.2|12578.2|12598.2|12578.2|12598.2|12578.2|12598.2|12578.2|1
1606848300000|2020-12-01 18:45:00|12608.2|12588.2|12608.3|12588.3|12608.3|12588.3|12608.2|12588.2|3
1606848600000|2020-12-01 18:50:00|12611.7|12591.7|12612.5|12592.5|12613.3|12593.3|12611.7|12591.7|2
1606848900000|2020-12-01 18:55:00|12605|12585|12610|12590|12612.5|12592.5|12605|12585|11
1606849200000|2020-12-01 19:00:00|12605.8|12585.8|12579.3|12559.3|12605.8|12585.8|12579.3|12559.3|4
1606849500000|2020-12-01 19:05:00|12580.8|12560.8|12601|12561|12621|12564.3|12580.8|12556.2|4
1606849800000|2020-12-01 19:10:00|12597.5|12557.5|12610.3|12550.3|12611.6|12591.6|12550.3|12499.1|134
1606850100000|2020-12-01 19:15:00|12603.8|12563.8|12595.4|12535.4|12610.3|12570.3|12562.9|12523.4|19
1606870800000|2020-12-02 01:00:00|12594.5|12534.5|12597|12537|12611.3|12551.3|12592|12532|0
1606871100000|2020-12-02 01:05:00|12593.6|12533.6|12598.8|12538.8|12609.5|12549.5|12584.5|12524.5|0
1606873200000|2020-12-02 01:40:00|12595.4|12535.4|12593.8|12533.8|12595.4|12535.4|12593.8|12533.8|0
1606873500000|2020-12-02 01:45:00|12592.1|12532.1|12598.8|12538.8|12598.8|12538.8|12586.3|12526.3|0
1606873800000|2020-12-02 01:50:00|12598.9|12538.9|12598.9|12538.9|12598.9|12538.9|12598.9|12538.9|0
1606876800000|2020-12-02 02:40:00|12599|12539|12599|12539|12599|12539|12599|12539|0
1606877400000|2020-12-02 02:50:00|12596.5|12536.5|12596.5|12536.5|12596.5|12536.5|12596.5|12536.5|0
1606919400000|2020-12-02 14:30:00|12596.1|12536.1|12562.8|12522.8|12596.1|12536.1|12523.6|12501.1|10
1606919700000|2020-12-02 14:35:00|12562.9|12522.9|12588.6|12548.6|12588.6|12550.4|12562.9|12522.9|1
1606920000000|2020-12-02 14:40:00|12588.7|12548.7|12568.7|12548.7|12588.7|12548.7|12566.2|12544.4|1
1606920300000|2020-12-02 14:45:00|12567.9|12547.9|12591.3|12551.3|12591.3|12551.3|12567.9|12547.9|3
1606920600000|2020-12-02 14:50:00|12593.7|12553.7|12585.4|12565.4|12593.7|12565.4|12585.4|12553.7|0
1606920900000|2020-12-02 14:55:00|12583.8|12563.8|12583.8|12563.8|12583.8|12563.8|12583.8|12563.8|11
1606921200000|2020-12-02 15:00:00|12581.3|12561.3|12581.3|12561.3|12581.3|12561.3|12581.3|12561.3|0
1606921500000|2020-12-02 15:05:00|12582.1|12562.1|12582.1|12562.1|12582.1|12562.1|12582.1|12562.1|0
1606922100000|2020-12-02 15:15:00|12582.9|12562.9|12582.9|12562.9|12582.9|12562.9|12582.9|12562.9|1
1606922400000|2020-12-02 15:20:00|12584.6|12564.6|12584.7|12564.7|12584.7|12564.7|12584.6|12564.6|0
1606922700000|2020-12-02 15:25:00|12582.2|12562.2|12572.2|12552.2|12582.2|12562.2|12572.2|12552.2|2
1606923000000|2020-12-02 15:30:00|12574.5|12554.5|12581.4|12561.4|12581.4|12561.4|12574.5|12554.5|1
1606923300000|2020-12-02 15:35:00|12582.2|12562.2|12584.7|12564.7|12584.7|12564.7|12582.2|12562.2|2
1606924500000|2020-12-02 15:55:00|12577.2|12557.2|12577.2|12557.2|12582.2|12562.2|12577.2|12557.2|3
1606924800000|2020-12-02 16:00:00|12554.7|12534.7|12541.4|12521.4|12554.7|12534.7|12541.4|12521.4|8
1606925400000|2020-12-02 16:10:00|12541.5|12521.5|12541.5|12521.5|12541.5|12521.5|12541.5|12521.5|0
1606925700000|2020-12-02 16:15:00|12536.3|12516.3|12561.5|12521.5|12561.5|12521.5|12534.8|12514.8|1
1606926300000|2020-12-02 16:25:00|12537.3|12517.3|12522.3|12502.3|12537.3|12517.3|12522.3|12502.3|6
1606926900000|2020-12-02 16:35:00|||||||||9
1606927200000|2020-12-02 16:40:00|12532.3|12512.3|12539|12519|12539|12519|12532.3|12512.3|3
1606928400000|2020-12-02 17:00:00|12539.1|12519.1|12538.1|12518.1|12539.8|12519.8|12538.1|12518.1|19
1606928700000|2020-12-02 17:05:00|12553.1|12513.1|12540.7|12520.7|12555.6|12535.6|12540.6|12513.1|2
1606929600000|2020-12-02 17:20:00|12542.4|12522.4|12548.2|12528.2|12550.7|12530.7|12542.4|12522.4|0
1606929900000|2020-12-02 17:25:00|12544|12524|12541.5|12521.5|12544|12524|12541.5|12521.5|1
1606930500000|2020-12-02 17:35:00|12538.2|12518.2|12538.2|12518.2|12538.2|12518.2|12538.2|12518.2|15
1606930800000|2020-12-02 17:40:00|12534.8|12514.8|12545.7|12525.7|12550.8|12530.8|12531.5|12511.5|5
1606931400000|2020-12-02 17:50:00|12531.5|12511.5|12531.5|12511.5|12531.5|12511.5|12531.5|12511.5|1
1606932000000|2020-12-02 18:00:00|12531.6|12511.6|12531.6|12511.6|12531.6|12511.6|12531.6|12511.6|0
1606933500000|2020-12-02 18:25:00|12519.1|12499.1|12519.1|12499.1|12519.1|12499.1|12519.1|12499.1|4
1606933800000|2020-12-02 18:30:00|12526.6|12506.6|12521.6|12501.6|12526.6|12506.6|12521.6|12501.6|5
1606934100000|2020-12-02 18:35:00|12519.9|12499.9|12517.5|12497.5|12519.9|12499.9|12516.7|12496.7|9
1606934400000|2020-12-02 18:40:00|12519.1|12499.1|12518.3|12498.3|12519.1|12499.1|12518.3|12498.3|2
1606934700000|2020-12-02 18:45:00|12516.7|12496.7|12522.6|12502.6|12522.6|12502.6|12516.7|12496.7|7
1606935300000|2020-12-02 18:55:00|12524.3|12504.3|12525.9|12505.9|12526.7|12506.7|12524.3|12504.3|1
1606935600000|2020-12-02 19:00:00|12520.1|12500.1|12520.1|12500.1|12520.1|12500.1|12520.1|12500.1|4
1606935900000|2020-12-02 19:05:00|||||||||4
1606936200000|2020-12-02 19:10:00|12527.6|12507.6|12527.4|12487.4|12532.6|12512.6|12520.8|12486.6|136
1606936500000|2020-12-02 19:15:00|12519.1|12499.1|12515.7|12475.7|12519.9|12499.9|12512.4|12475.7|5
1606957200000|2020-12-03 01:00:00|12517.3|12477.3|12509.8|12469.8|12517.3|12477.3|12509.8|12469.8|1
1606958400000|2020-12-03 01:20:00|12509.9|12469.9|12509.9|12469.9|12509.9|12469.9|12509.9|12469.9|0
1606959300000|2020-12-03 01:35:00|12508.2|12468.2|12505.8|12465.8|12508.2|12468.2|12505.8|12465.8|0
1606960800000|2020-12-03 02:00:00|12494.1|12474.1|12494.1|12474.1|12494.1|12474.1|12494.1|12474.1|0
1606961400000|2020-12-03 02:10:00|12494.2|12474.2|12494.2|12474.2|12494.2|12474.2|12494.2|12474.2|0
1607005800000|2020-12-03 14:30:00|12493.2|12473.2|12444|12424|12493.2|12473.2|12436.5|12416.5|12
1607006100000|2020-12-03 14:35:00|12446.5|12426.5|12457.3|12437.3|12459|12439|12446.5|12426.5|3
1607006400000|2020-12-03 14:40:00|12459|12439|12454.8|12434.8|12462.3|12442.3|12442.3|12415.7|14
1607006700000|2020-12-03 14:45:00|12454.9|12434.9|12454.9|12434.9|12454.9|12434.9|12454.9|12434.9|0
1607007300000|2020-12-03 14:55:00|12451.5|12431.5|12452.4|12432.4|12464.9|12444.9|12449|12429|10
1607007600000|2020-12-03 15:00:00|12454|12434|12459.9|12439.9|12459.9|12439.9|12453.2|12433.2|2
1607007900000|2020-12-03 15:05:00|12444.9|12424.9|12449.9|12429.9|12452.4|12432.4|12444.9|12424.9|9
1607008500000|2020-12-03 15:15:00|12449.1|12429.1|12449.1|12429.1|12449.1|12429.1|12449.1|12429.1|15
1607008800000|2020-12-03 15:20:00|||||||||15
1607010000000|2020-12-03 15:40:00|12438.3|12418.3|12435.8|12415.8|12438.3|12418.3|12435.8|12415.8|0
1607010300000|2020-12-03 15:45:00|||||||||1
1607010600000|2020-12-03 15:50:00|12437.5|12417.5|12438.3|12418.3|12438.3|12418.3|12437.5|12417.5|0
1607010900000|2020-12-03 15:55:00|12440|12420|12437.5|12417.5|12445.8|12425.8|12437.5|12417.5|3
1607011200000|2020-12-03 16:00:00|||||||||1
1607011500000|2020-12-03 16:05:00|12435.9|12415.9|12433.4|12413.4|12435.9|12415.9|12433.4|12413.4|3
1607011800000|2020-12-03 16:10:00|12428.4|12408.4|12420.9|12400.9|12428.4|12408.4|12420.9|12400.9|29
1607012100000|2020-12-03 16:15:00|12417.5|12397.5|12412.5|12392.5|12432.5|12397.5|12385|12365|15
1607012400000|2020-12-03 16:20:00|12412.6|12392.6|12425.1|12405.1|12425.1|12405.1|12412.6|12392.6|2
1607012700000|2020-12-03 16:25:00|12426.7|12406.7|12430.1|12410.1|12430.1|12410.1|12426.7|12406.7|0
1607013300000|2020-12-03 16:35:00|12429.2|12409.2|12430.1|12410.1|12430.1|12410.1|12429.2|12409.2|5
1607013600000|2020-12-03 16:40:00|||||||||1
1607015100000|2020-12-03 17:05:00|12438.5|12418.5|12438.5|12418.5|12438.5|12418.5|12438.5|12418.5|3
1607015700000|2020-12-03 17:15:00|12436|12416|12436|12416|12436|12416|12436|12416|0
1607016000000|2020-12-03 17:20:00|12435.2|12415.2|12434.3|12414.3|12435.2|12415.2|12434.3|12414.3|3
1607016300000|2020-12-03 17:25:00|12434.4|12414.4|12434.4|12414.4|12434.4|12414.4|12434.4|12414.4|0
1607017200000|2020-12-03 17:40:00|12432.7|12412.7|12426.9|12406.9|12432.7|12412.7|12426.9|12406.9|0
1607018100000|2020-12-03 17:55:00|12424.4|12404.4|12416.9|12396.9|12424.4|12404.4|12416.9|12396.9|0
1607019000000|2020-12-03 18:10:00|12414.4|12394.4|12414.4|12394.4|12414.4|12394.4|12414.4|12394.4|0
1607019300000|2020-12-03 18:15:00|12410.3|12390.3|12421.9|12401.9|12422.8|12402.8|12409.4|12389.4|7
1607019600000|2020-12-03 18:20:00|12422|12402|12420.3|12400.3|12422|12402|12420.3|12400.3|0
1607020200000|2020-12-03 18:30:00|12421.2|12401.2|12421.2|12401.2|12421.2|12401.2|12421.2|12401.2|48
1607020500000|2020-12-03 18:35:00|||||||||51
1607020800000|2020-12-03 18:40:00|12413.7|12393.7|12413.7|12393.7|12413.7|12393.7|12413.7|12393.7|13
1607021100000|2020-12-03 18:45:00|12407.8|12387.8|12398.7|12378.7|12407.8|12387.8|12398.7|12378.7|4
1607021400000|2020-12-03 18:50:00|||||||||3
1607021700000|2020-12-03 18:55:00|12403.7|12383.7|12411.2|12391.2|12411.2|12391.2|12403.7|12383.7|7
1607022000000|2020-12-03 19:00:00|12413.7|12393.7|12410.4|12390.4|12414.6|12394.6|12409.5|12389.5|30
1607022300000|2020-12-03 19:05:00|12408.7|12388.7|12403.7|12383.7|12408.7|12388.7|12403.7|12383.7|2
1607022600000|2020-12-03 19:10:00|12401.2|12381.2|12410.4|12370.4|12410.4|12390.4|12392.1|12370.4|66
1607022900000|2020-12-03 19:15:00|12398.8|12378.8|12382.9|12362.9|12398.8|12378.8|12382.9|12362.9|39
1607043600000|2020-12-04 01:00:00|12380.2|12360.2|12391.9|12371.9|12399.4|12371.9|12380.2|12359.4|1
1607045100000|2020-12-04 01:25:00|12392|12372|12392|12372|12392|12372|12392|12372|0
1607045400000|2020-12-04 01:30:00|12399.5|12359.5|12399.5|12359.5|12399.5|12359.5|12399.5|12359.5|1
1607048100000|2020-12-04 02:15:00|12399.6|12359.6|12399.6|12359.6|12399.6|12359.6|12399.6|12359.6|0
1607092200000|2020-12-04 14:30:00|12383.5|12363.5|12369.4|12349.4|12383.5|12363.5|12364.4|12344.4|58
1607092500000|2020-12-04 14:35:00|||||||||12
1607092800000|2020-12-04 14:40:00|12365.9|12345.9|12361.9|12341.9|12368.6|12345.9|12349.4|12326.9|7
1607093400000|2020-12-04 14:50:00|||||||||1
1607093700000|2020-12-04 14:55:00|12376.9|12336.9|12366.2|12346.2|12376.9|12347|12364.4|12336.9|15
1607094000000|2020-12-04 15:00:00|12367.8|12347.8|12360.3|12340.3|12368.7|12348.7|12359.4|12339.4|1
1607094600000|2020-12-04 15:10:00|12355.3|12335.3|12353.7|12333.7|12355.3|12335.3|12351.2|12331.2|1
1607094900000|2020-12-04 15:15:00|12355.3|12335.3|12356.2|12336.2|12356.2|12336.2|12355.3|12335.3|0
1607095200000|2020-12-04 15:20:00|12353.7|12333.7|12346.2|12326.2|12353.7|12333.7|12346.2|12326.2|14
1607095500000|2020-12-04 15:25:00|12348.7|12328.7|12346.2|12326.2|12348.7|12328.7|12346.2|12326.2|28
1607095800000|2020-12-04 15:30:00|||||||||1
1607096100000|2020-12-04 15:35:00|||||||||15
1607096400000|2020-12-04 15:40:00|12346.3|12326.3|12346.3|12326.3|12346.3|12326.3|12346.3|12326.3|1
1607096700000|2020-12-04 15:45:00|12347.9|12327.9|12351.3|12331.3|12351.3|12331.3|12347.9|12327.9|4
1607097300000|2020-12-04 15:55:00|12341.3|12321.3|12341.3|12321.3|12341.3|12321.3|12341.3|12321.3|3
1607097600000|2020-12-04 16:00:00|12333.4|12313.4|12313.8|12293.8|12333.4|12313.4|12307.9|12287.9|47
1607097900000|2020-12-04 16:05:00|12313|12293|12318.8|12298.8|12321.4|12301.4|12313|12293|8
1607098200000|2020-12-04 16:10:00|12326.3|12306.3|12335.4|12315.4|12343.8|12315.4|12321.3|12301.3|10
1607098500000|2020-12-04 16:15:00|12342.9|12302.9|12337.9|12297.9|12342.9|12302.9|12306.3|12286.3|23
1607098800000|2020-12-04 16:20:00|12339.6|12299.6|12343|12303|12343.8|12308.8|12314.7|12294.7|2
1607099100000|2020-12-04 16:25:00|12343.8|12303.8|12343|12303|12343.8|12303.8|12343|12303|0
1607099400000|2020-12-04 16:30:00|12334.6|12314.6|12343.9|12303.9|12343.9|12314.6|12334.6|12303.9|0
1607099700000|2020-12-04 16:35:00|12336|12296|12313.9|12293.9|12336|12296|12312.2|12292.2|3
1607100000000|2020-12-04 16:40:00|12306.4|12286.4|12306.4|12286.4|12306.4|12286.4|12306.4|12286.4|3
1607100300000|2020-12-04 16:45:00|12321.4|12301.4|12323.9|12303.9|12323.9|12303.9|12321.4|12301.4|31
1607100900000|2020-12-04 16:55:00|||||||||1
1607101200000|2020-12-04 17:00:00|12324.8|12304.8|12328.9|12308.9|12328.9|12308.9|12324.8|12304.8|4
1607101500000|2020-12-04 17:05:00|12328|12308|12325.5|12305.5|12333.9|12308|12325.5|12293.9|6
1607101800000|2020-12-04 17:10:00|12325.6|12305.6|12323.9|12303.9|12325.6|12305.6|12323.9|12303.9|0
1607102400000|2020-12-04 17:20:00|12319.8|12299.8|12324|12304|12324|12304|12317.3|12297.3|2
1607105100000|2020-12-04 18:05:00|12322.4|12302.4|12321.5|12301.5|12322.4|12302.4|12321.5|12301.5|0
1607105400000|2020-12-04 18:10:00|12318.3|12298.3|12317.4|12297.4|12318.3|12298.3|12317.4|12297.4|0
1607105700000|2020-12-04 18:15:00|12316.6|12296.6|12316.6|12296.6|12316.6|12296.6|12316.6|12296.6|0
1607106300000|2020-12-04 18:25:00|12315|12295|12314.1|12294.1|12315|12295|12314.1|12294.1|6
1607106600000|2020-12-04 18:30:00|||||||||1
1607106900000|2020-12-04 18:35:00|12312.5|12292.5|12309.1|12289.1|12312.5|12292.5|12307.5|12287.5|50
1607107200000|2020-12-04 18:40:00|||||||||5
1607107500000|2020-12-04 18:45:00|12310.7|12290.7|12310|12290|12311.6|12291.6|12310|12290|5
1607107800000|2020-12-04 18:50:00|12309.1|12289.1|12309.1|12289.1|12309.1|12289.1|12309.1|12289.1|5
1607108100000|2020-12-04 18:55:00|12316.6|12296.6|12315|12295|12316.6|12296.6|12312.5|12292.5|8
1607108400000|2020-12-04 19:00:00|12316.6|12296.6|12315|12295|12316.7|12296.7|12315|12295|4
1607108700000|2020-12-04 19:05:00|12311.7|12291.7|12311.7|12291.7|12311.7|12291.7|12310.8|12290.8|5
1607109000000|2020-12-04 19:10:00|12312.6|12292.6|12310.1|12290.1|12312.6|12292.6|12310.1|12290.1|10
1607109300000|2020-12-04 19:15:00|12307.6|12287.6|12330.1|12290.1|12347.6|12306.7|12302.6|12282.6|148
1607302800000|2020-12-07 01:00:00|12319.2|12299.2|12328.3|12288.3|12330.8|12299.2|12311.7|12284.2|21
1607303100000|2020-12-07 01:05:00|12326.8|12286.8|12330.8|12290.8|12331.8|12291.8|12326.8|12286.8|0
1607304000000|2020-12-07 01:20:00|12327.8|12287.8|12326.8|12286.8|12327.8|12287.8|12326.8|12286.8|0
1607305800000|2020-12-07 01:50:00|12326.9|12286.9|12326.9|12286.9|12326.9|12286.9|12326.9|12286.9|0
1607306100000|2020-12-07 01:55:00|12311.9|12291.9|12329.4|12289.4|12329.4|12292.8|12309.4|12287.4|0
1607307000000|2020-12-07 02:10:00|12326.9|12286.9|12329.4|12289.4|12329.4|12289.4|12326.9|12286.9|0
1607308800000|2020-12-07 02:40:00|12329.5|12289.5|12329.5|12289.5|12329.5|12289.5|12329.5|12289.5|0
1607351400000|2020-12-07 14:30:00|12318.4|12298.4|12304.9|12284.9|12318.4|12298.4|12292.4|12272.4|34
1607351700000|2020-12-07 14:35:00|12305.9|12285.9|12315.9|12295.9|12318.4|12298.4|12305.9|12285.9|5
1607352000000|2020-12-07 14:40:00|12316.9|12296.9|12320|12300|12320|12300|12315.9|12295.9|2
1607352300000|2020-12-07 14:45:00|12317.5|12297.5|12317.5|12297.5|12317.5|12297.5|12317.5|12297.5|0
1607352600000|2020-12-07 14:50:00|12321|12301|12317.5|12297.5|12321|12301|12317.5|12297.5|1
1607352900000|2020-12-07 14:55:00|12316.5|12296.5|12309|12289|12316.5|12296.5|12309|12289|4
1607353200000|2020-12-07 15:00:00|12299|12279|12300|12280|12300|12280|12299|12279|47
1607353500000|2020-12-07 15:05:00|12303.5|12283.5|12308.5|12288.5|12308.5|12288.5|12303.5|12283.5|3
1607354100000|2020-12-07 15:15:00|12306|12286|12301|12281|12306|12286|12301|12281|1
1607354400000|2020-12-07 15:20:00|12308.5|12288.5|12311|12291|12311|12291|12308.5|12288.5|4
1607354700000|2020-12-07 15:25:00|12309.1|12289.1|12307.6|12287.6|12309.1|12289.1|12307.6|12287.6|1
1607355000000|2020-12-07 15:30:00|||||||||11
1607355300000|2020-12-07 15:35:00|12310.5|12290.5|12310.1|12290.1|12315.1|12295.1|12310.1|12290.1|7
1607355600000|2020-12-07 15:40:00|12309.1|12289.1|12325.6|12305.6|12325.6|12305.6|12309.1|12289.1|53
1607355900000|2020-12-07 15:45:00|12328.1|12308.1|12335.6|12315.6|12340.6|12320.6|12325.6|12305.6|14
1607356200000|2020-12-07 15:50:00|12338.1|12318.1|12338.1|12318.1|12338.1|12318.1|12338.1|12318.1|31
1607356500000|2020-12-07 15:55:00|12335.6|12315.6|12335.6|12315.6|12335.6|12315.6|12335.6|12315.6|16
1607356800000|2020-12-07 16:00:00|12337.1|12317.1|12324.1|12304.1|12338.1|12318.1|12324.1|12304.1|13
1607357100000|2020-12-07 16:05:00|||||||||1
1607357700000|2020-12-07 16:15:00|12324.2|12304.2|12324.2|12304.2|12324.2|12304.2|12324.2|12304.2|0
1607358000000|2020-12-07 16:20:00|12325.7|12305.7|12333.2|12313.2|12333.2|12313.2|12325.7|12305.7|15
1607358300000|2020-12-07 16:25:00|12328.2|12308.2|12328.2|12308.2|12328.2|12308.2|12328.2|12308.2|24
1607358600000|2020-12-07 16:30:00|12329.2|12309.2|12329.2|12309.2|12329.2|12309.2|12329.2|12309.2|0
1607359500000|2020-12-07 16:45:00|12335.2|12315.2|12336.7|12316.7|12336.7|12316.7|12333.7|12313.7|11
1607359800000|2020-12-07 16:50:00|12335.7|12315.7|12338.2|12318.2|12338.2|12318.2|12335.7|12315.7|0
1607360400000|2020-12-07 17:00:00|12336.7|12316.7|12337.7|12317.7|12337.7|12317.7|12335.7|12315.7|20
1607360700000|2020-12-07 17:05:00|12337.8|12317.8|12337.8|12317.8|12337.8|12317.8|12337.8|12317.8|1
1607361000000|2020-12-07 17:10:00|12336.3|12316.3|12335.3|12315.3|12336.3|12316.3|12335.3|12315.3|19
1607361300000|2020-12-07 17:15:00|12336.3|12316.3|12339.3|12319.3|12339.3|12319.3|12336.3|12316.3|41
1607361600000|2020-12-07 17:20:00|12337.8|12317.8|12335.3|12315.3|12337.8|12317.8|12335.3|12315.3|0
1607361900000|2020-12-07 17:25:00|12334.3|12314.3|12334.3|12314.3|12334.3|12314.3|12334.3|12314.3|12
1607362200000|2020-12-07 17:30:00|12335.3|12315.3|12335.3|12315.3|12335.3|12315.3|12335.3|12315.3|13
1607362500000|2020-12-07 17:35:00|12337.3|12317.3|12341.3|12321.3|12342.8|12322.8|12337.3|12317.3|15
1607362800000|2020-12-07 17:40:00|12339.3|12319.3|12336.8|12316.8|12339.3|12319.3|12336.8|12316.8|28
1607363400000|2020-12-07 17:50:00|||||||||2
1607363700000|2020-12-07 17:55:00|12336.9|12316.9|12350.9|12330.9|12350.9|12330.9|12336.9|12316.9|35
1607364000000|2020-12-07 18:00:00|12355.9|12335.9|12354.4|12334.4|12355.9|12335.9|12354.4|12334.4|11
1607364300000|2020-12-07 18:05:00|12355.9|12335.9|12355.9|12335.9|12355.9|12335.9|12355.9|12335.9|0
1607364600000|2020-12-07 18:10:00|12357.9|12337.9|12360.9|12340.9|12360.9|12340.9|12354.4|12334.4|15
1607364900000|2020-12-07 18:15:00|12359.4|12339.4|12359.4|12339.4|12359.4|12339.4|12359.4|12339.4|0
1607365200000|2020-12-07 18:20:00|12356.9|12336.9|12358.9|12338.9|12358.9|12338.9|12355.9|12335.9|53
1607365500000|2020-12-07 18:25:00|12357.9|12337.9|12358.9|12338.9|12358.9|12338.9|12357.9|12337.9|3
1607366100000|2020-12-07 18:35:00|||||||||14
1607366400000|2020-12-07 18:40:00|||||||||10
1607366700000|2020-12-07 18:45:00|12359|12339|12359|12339|12359|12339|12359|12339|2
1607367000000|2020-12-07 18:50:00|12358|12338|12358|12338|12358|12338|12358|12338|37
1607367600000|2020-12-07 19:00:00|12359.5|12339.5|12359.5|12339.5|12359.5|12339.5|12359.5|12339.5|3
1607368200000|2020-12-07 19:10:00|12362.5|12342.5|12397|12377|12421|12398.5|12362.5|12342.5|22
1607368500000|2020-12-07 19:15:00|12422|12382|12415.5|12395.5|12422|12400.5|12403.5|12379|14
1607389200000|2020-12-08 01:00:00|12352.8|12332.8|12404.7|12344.7|12408.7|12374.7|12352.8|12323.7|1
1607391300000|2020-12-08 01:35:00|12404.8|12344.8|12404.8|12344.8|12404.8|12344.8|12404.8|12344.8|0
1607394300000|2020-12-08 02:25:00|12397.3|12357.3|12397.4|12357.4|12397.4|12357.4|12397.3|12357.3|0
1607437800000|2020-12-08 14:30:00|12381.2|12361.2|12385.2|12365.2|12385.2|12365.2|12372.3|12352.3|23
1607438100000|2020-12-08 14:35:00|12383.2|12363.2|12384.8|12364.8|12384.8|12364.8|12378.8|12358.8|3
1607438400000|2020-12-08 14:40:00|12391.3|12371.3|12400.2|12380.2|12400.2|12380.2|12391.3|12371.3|7
1607438700000|2020-12-08 14:45:00|12403.2|12383.2|12395.2|12375.2|12416.7|12385.2|12395.2|12372.7|6
1607439000000|2020-12-08 14:50:00|12395.3|12375.3|12395.3|12375.3|12395.3|12375.3|12395.3|12375.3|0
1607439300000|2020-12-08 14:55:00|12370.3|12350.3|12370.3|12350.3|12370.3|12350.3|12370.3|12350.3|13
1607439600000|2020-12-08 15:00:00|12365.3|12345.3|12371.7|12351.7|12371.7|12351.7|12365.3|12345.3|3
1607439900000|2020-12-08 15:05:00|12370.3|12350.3|12370.3|12350.3|12374.2|12354.2|12370.3|12350.3|6
1607440200000|2020-12-08 15:10:00|12367.2|12347.2|12333.8|12313.8|12367.2|12347.2|12333.8|12313.8|40
1607440500000|2020-12-08 15:15:00|12336.3|12316.3|12348.8|12328.8|12353.7|12328.8|12336.3|12313.7|8
1607440800000|2020-12-08 15:20:00|12346.3|12326.3|12343.8|12323.8|12346.3|12326.3|12342.4|12322.4|1
1607441100000|2020-12-08 15:25:00|12343.9|12323.9|12343.9|12323.9|12343.9|12323.9|12343.9|12323.9|0
1607441400000|2020-12-08 15:30:00|12356.2|12336.2|12376.4|12336.4|12376.4|12341.4|12356.2|12334.3|1
1607442000000|2020-12-08 15:40:00|12367.8|12347.8|12366.4|12346.4|12367.8|12347.8|12366.4|12346.4|0
1607442300000|2020-12-08 15:45:00|12369.5|12349.5|12383.9|12363.9|12396.4|12376.4|12369.5|12343.9|12
1607442600000|2020-12-08 15:50:00|12378.9|12358.9|12373.9|12353.9|12378.9|12358.9|12369.9|12349.9|1
1607442900000|2020-12-08 15:55:00|12376.4|12356.4|12375|12355|12393.9|12373.9|12373.9|12353.9|9
1607443200000|2020-12-08 16:00:00|||||||||1
1607443500000|2020-12-08 16:05:00|12377.5|12357.5|12381.4|12361.4|12393.9|12373.9|12377.5|12357.5|77
1607443800000|2020-12-08 16:10:00|12383.9|12363.9|12383.9|12363.9|12391.4|12371.4|12383.9|12363.9|6
1607444100000|2020-12-08 16:15:00|12388.3|12368.3|12375.4|12355.4|12396.4|12376.4|12375.4|12355.4|23
1607444700000|2020-12-08 16:25:00|12381.3|12361.3|12382.5|12362.5|12385.4|12365.4|12381.3|12361.3|9
1607445000000|2020-12-08 16:30:00|12384|12364|12382.5|12362.5|12384|12364|12377.5|12357.5|1
1607445300000|2020-12-08 16:35:00|12381.1|12361.1|12375|12355|12381.1|12361.1|12375|12355|1
1607445600000|2020-12-08 16:40:00|12397.5|12377.5|12412.5|12392.5|12412.5|12392.5|12397.5|12377.5|25
1607445900000|2020-12-08 16:45:00|12417.5|12397.5|12431.5|12411.5|12448|12428|12417.5|12397.5|10
1607446200000|2020-12-08 16:50:00|12428|12408|12410.1|12390.1|12428|12408|12410.1|12382.6|2
1607446500000|2020-12-08 16:55:00|12407.6|12387.6|12405.1|12385.1|12407.6|12387.6|12405.1|12385.1|1
1607447100000|2020-12-08 17:05:00|12402.6|12382.6|12396.6|12376.6|12402.6|12382.6|12391.5|12371.5|3
1607447700000|2020-12-08 17:15:00|12410.5|12370.5|12399.1|12379.1|12410.5|12379.1|12399.1|12370.5|1
1607448000000|2020-12-08 17:20:00|12400.1|12380.1|12402.6|12382.6|12405.1|12385.1|12400.1|12380.1|6
1607448300000|2020-12-08 17:25:00|12404.1|12384.1|12405.1|12385.1|12405.1|12385.1|12404.1|12384.1|1
1607448600000|2020-12-08 17:30:00|12402.6|12382.6|12402.6|12382.6|12402.6|12382.6|12402.6|12382.6|0
1607448900000|2020-12-08 17:35:00|12405.1|12385.1|12416.6|12396.6|12416.6|12396.6|12402.6|12382.6|18
1607449200000|2020-12-08 17:40:00|12411.6|12391.6|12397.7|12377.7|12411.6|12391.6|12397.7|12377.7|5
1607449500000|2020-12-08 17:45:00|12395.2|12375.2|12391.6|12371.6|12395.2|12375.2|12391.6|12371.6|2
1607449800000|2020-12-08 17:50:00|||||||||15
1607450100000|2020-12-08 17:55:00|12394.1|12374.1|12395.6|12375.6|12397.7|12377.7|12394.1|12374.1|11
1607450400000|2020-12-08 18:00:00|12397.7|12377.7|12406.7|12386.7|12426|12406|12397.7|12377.7|15
1607450700000|2020-12-08 18:05:00|12405.2|12385.2|12406.7|12386.7|12406.7|12386.7|12404.2|12384.2|1
1607451000000|2020-12-08 18:10:00|12403.7|12383.7|12406.7|12386.7|12406.7|12386.7|12403.7|12383.7|31
1607451300000|2020-12-08 18:15:00|12405.2|12385.2|12404.2|12384.2|12405.2|12385.2|12404.2|12384.2|1
1607451600000|2020-12-08 18:20:00|12402.7|12382.7|12401.7|12381.7|12402.7|12382.7|12399.2|12379.2|3
1607451900000|2020-12-08 18:25:00|12400.2|12380.2|12395.2|12375.2|12400.2|12380.2|12395.2|12375.2|2
1607452200000|2020-12-08 18:30:00|12395.3|12375.3|12395.3|12375.3|12395.3|12375.3|12395.3|12375.3|0
1607452500000|2020-12-08 18:35:00|||||||||1
1607452800000|2020-12-08 18:40:00|||||||||1
1607453100000|2020-12-08 18:45:00|12400.3|12380.3|12400.3|12380.3|12400.3|12380.3|12400.3|12380.3|4
1607453400000|2020-12-08 18:50:00|12402.8|12382.8|12409.3|12389.3|12414.2|12394.2|12402.8|12382.8|8
1607453700000|2020-12-08 18:55:00|12410.3|12390.3|12430.7|12390.7|12433.2|12413.2|12410.3|12390.3|28
1607454000000|2020-12-08 19:00:00|12419.3|12399.3|12406.8|12386.8|12421.8|12401.8|12404.3|12384.3|3
1607454300000|2020-12-08 19:05:00|12405.7|12385.7|12405.7|12385.7|12405.7|12385.7|12405.7|12385.7|6
1607454600000|2020-12-08 19:10:00|12402.8|12382.8|12404.3|12384.3|12406.8|12386.8|12402.8|12382.8|10
1607454900000|2020-12-08 19:15:00|12410.3|12390.3|12432.2|12392.2|12432.2|12403.7|12410.3|12390.3|63
1607524200000|2020-12-09 14:30:00|12382.6|12362.6|12416.5|12396.5|12424|12400.5|12382.6|12362.6|8
1607524500000|2020-12-09 14:35:00|12419|12379|12419|12379|12419|12379|12419|12379|2
1607524800000|2020-12-09 14:40:00|12420.1|12380.1|12423.7|12383.7|12426.2|12397.6|12417.6|12380.1|1
1607525700000|2020-12-09 14:55:00|12425.2|12385.2|12425.2|12385.2|12425.2|12385.2|12425.2|12385.2|15
1607526000000|2020-12-09 15:00:00|12428|12388|12430.2|12410.2|12440.2|12420.2|12420.2|12388|4
1607526300000|2020-12-09 15:05:00|12432.7|12412.7|12432.7|12412.7|12432.7|12412.7|12432.7|12412.7|0
1607527200000|2020-12-09 15:20:00|12431.3|12411.3|12437.7|12417.7|12437.7|12417.7|12431.3|12411.3|1
1607527500000|2020-12-09 15:25:00|12438.8|12418.8|12438.8|12418.8|12438.8|12418.8|12438.8|12418.8|0
1607527800000|2020-12-09 15:30:00|12440.2|12420.2|12445.2|12425.2|12446.3|12426.3|12440.2|12420.2|2
1607528100000|2020-12-09 15:35:00|12446.7|12426.7|12442.7|12422.7|12447.7|12427.7|12442.7|12422.7|2
1607528400000|2020-12-09 15:40:00|12439.9|12419.9|12439.9|12419.9|12439.9|12419.9|12439.9|12419.9|0
1607528700000|2020-12-09 15:45:00|12441.3|12421.3|12436.3|12416.3|12441.3|12421.3|12436.3|12416.3|3
1607529000000|2020-12-09 15:50:00|12437.8|12417.8|12441.3|12421.3|12441.3|12421.3|12437.8|12417.8|1
1607529300000|2020-12-09 15:55:00|12442.8|12422.8|12442.8|12422.8|12442.8|12422.8|12442.8|12422.8|1
1607529600000|2020-12-09 16:00:00|12443.9|12423.9|12405.3|12385.3|12445.3|12425.3|12403.9|12383.9|10
1607530200000|2020-12-09 16:10:00|12404.2|12384.2|12400|12380|12404.2|12384.2|12400|12380|11
1607530500000|2020-12-09 16:15:00|12405.3|12385.3|12405.3|12385.3|12423.9|12403.9|12405.3|12385.3|18
1607530800000|2020-12-09 16:20:00|12406.4|12386.4|12405.3|12385.3|12406.4|12386.4|12405.3|12385.3|2
1607531100000|2020-12-09 16:25:00|||||||||1
1607531400000|2020-12-09 16:30:00|12403.9|12383.9|12403.9|12383.9|12403.9|12383.9|12403.9|12383.9|0
1607531700000|2020-12-09 16:35:00|12409.3|12389.3|12416.4|12396.4|12416.4|12396.4|12409.3|12389.3|0
1607532600000|2020-12-09 16:50:00|12416.5|12396.5|12416.5|12396.5|12416.5|12396.5|12416.5|12396.5|0
1607532900000|2020-12-09 16:55:00|12415|12395|12416.5|12396.5|12416.5|12396.5|12415|12395|1
1607533200000|2020-12-09 17:00:00|12412.5|12392.5|12430.4|12410.4|12435.8|12415.8|12412.5|12392.5|7
1607533500000|2020-12-09 17:05:00|12431.5|12411.5|12435.4|12415.4|12435.4|12415.4|12431.5|12411.5|0
1607533800000|2020-12-09 17:10:00|12437.9|12417.9|12442.9|12422.9|12446.8|12426.8|12437.9|12417.9|8
1607534100000|2020-12-09 17:15:00|12442.6|12422.6|12442.6|12422.6|12442.6|12422.6|12442.6|12422.6|94
1607534400000|2020-12-09 17:20:00|12435.1|12415.1|12435.1|12415.1|12435.1|12415.1|12435.1|12415.1|1
1607534700000|2020-12-09 17:25:00|12436.2|12416.2|12437.6|12417.6|12437.6|12417.6|12436.2|12416.2|1
1607535600000|2020-12-09 17:40:00|12434.4|12414.4|12433.7|12413.7|12434.4|12414.4|12430.1|12410.1|1
1607535900000|2020-12-09 17:45:00|12434.8|12414.8|12434.8|12414.8|12434.8|12414.8|12434.8|12414.8|0
1607536500000|2020-12-09 17:55:00|12437.7|12417.7|12441.2|12421.2|12441.2|12421.2|12437.7|12417.7|0
1607536800000|2020-12-09 18:00:00|12441.3|12421.3|12441.3|12421.3|12441.3|12421.3|12441.3|12421.3|0
1607538000000|2020-12-09 18:20:00|12442.7|12422.7|12445.2|12425.2|12445.2|12425.2|12442.7|12422.7|2
1607538300000|2020-12-09 18:25:00|||||||||2
1607538600000|2020-12-09 18:30:00|12448.1|12428.1|12448.1|12428.1|12448.1|12428.1|12448.1|12428.1|2
1607538900000|2020-12-09 18:35:00|12450.9|12430.9|12453.1|12433.1|12453.1|12433.1|12450.9|12430.9|5
1607539500000|2020-12-09 18:45:00|12450.3|12430.3|12448.1|12428.1|12450.3|12430.3|12448.1|12428.1|0
1607539800000|2020-12-09 18:50:00|12453.1|12433.1|12455.6|12435.6|12455.6|12435.6|12453.1|12433.1|1
1607540100000|2020-12-09 18:55:00|12453.1|12433.1|12453.1|12433.1|12453.1|12433.1|12453.1|12433.1|35
1607540400000|2020-12-09 19:00:00|12448.1|12428.1|12453.1|12433.1|12453.1|12433.1|12448.1|12428.1|19
1607540700000|2020-12-09 19:05:00|||||||||2
1607541000000|2020-12-09 19:10:00|12453.2|12433.2|12450.7|12430.7|12453.2|12433.2|12450.7|12430.7|5
1607541300000|2020-12-09 19:15:00|12450.3|12430.3|12455.3|12435.3|12458.2|12438.2|12449.2|12429.2|56
1607563500000|2020-12-10 01:25:00|12451.7|12431.7|12451.7|12431.7|12451.7|12431.7|12451.7|12431.7|0
1607564400000|2020-12-10 01:40:00|12453.9|12433.9|12451.7|12431.7|12453.9|12433.9|12451.7|12431.7|0
1607565000000|2020-12-10 01:50:00|12451.8|12431.8|12451.8|12431.8|12451.8|12431.8|12451.8|12431.8|0
1607568000000|2020-12-10 02:40:00|12451.9|12431.9|12451.9|12431.9|12451.9|12431.9|12451.9|12431.9|0
1607610600000|2020-12-10 14:30:00|12458.2|12438.2|12463.2|12443.2|12463.2|12443.2|12456.8|12436.8|13
1607610900000|2020-12-10 14:35:00|||||||||11
1607611200000|2020-12-10 14:40:00|12469.9|12449.9|12485.4|12465.4|12485.4|12465.4|12469.9|12449.9|1
1607611500000|2020-12-10 14:45:00|12487.9|12467.9|12504.6|12484.6|12516.3|12496.3|12487.9|12448.2|11
1607611800000|2020-12-10 14:50:00|12505.7|12485.7|12499.4|12479.4|12505.7|12485.7|12499.4|12479.4|0
1607612100000|2020-12-10 14:55:00|12500.5|12480.5|12509.1|12489.1|12510.7|12490.7|12500.5|12480.5|4
1607612400000|2020-12-10 15:00:00|12500.5|12480.5|12496.6|12476.6|12500.5|12480.5|12496.6|12476.6|2
1607612700000|2020-12-10 15:05:00|||||||||1
1607613000000|2020-12-10 15:10:00|12501.6|12481.6|12503|12483|12503|12483|12501.6|12481.6|2
1607613300000|2020-12-10 15:15:00|12508|12488|12527.7|12507.7|12528|12508|12508|12488|26
1607613600000|2020-12-10 15:20:00|12527.8|12507.8|12532.8|12512.8|12532.8|12512.8|12527.8|12507.8|17
1607613900000|2020-12-10 15:25:00|12543.9|12523.9|12551.9|12531.9|12551.9|12531.9|12540.3|12520.3|33
1607614200000|2020-12-10 15:30:00|12553|12533|12601.4|12581.4|12605.3|12585.3|12545.3|12525.3|13
1607614500000|2020-12-10 15:35:00|12603.9|12583.9|12576.4|12536.4|12603.9|12583.9|12565.9|12535.9|4
1607614800000|2020-12-10 15:40:00|12573.9|12533.9|12575.6|12515.6|12591.4|12538.9|12552.5|12492.5|19
1607615100000|2020-12-10 15:45:00|12574.2|12514.2|12574.2|12514.2|12574.2|12514.2|12574.2|12514.2|0
1607615400000|2020-12-10 15:50:00|12558.1|12518.1|12541.7|12521.7|12558.1|12523.1|12541.7|12490.6|1
1607615700000|2020-12-10 15:55:00|12541.4|12521.4|12536.4|12496.4|12541.4|12521.4|12536.4|12496.4|9
1607616000000|2020-12-10 16:00:00|12534.8|12514.8|12535.1|12495.1|12535.1|12514.8|12534.8|12495.1|2
1607616300000|2020-12-10 16:05:00|||||||||1
1607616600000|2020-12-10 16:10:00|12536.5|12496.5|12536.5|12496.5|12536.5|12496.5|12536.5|12496.5|34
1607616900000|2020-12-10 16:15:00|12532.6|12512.6|12537.9|12497.9|12537.9|12514|12532.6|12497.9|75
1607617200000|2020-12-10 16:20:00|12529.3|12509.3|12531.8|12511.8|12531.8|12511.8|12529.3|12509.3|0
1607617500000|2020-12-10 16:25:00|12554.3|12514.3|12554.3|12514.3|12554.3|12514.3|12554.3|12514.3|5
1607617800000|2020-12-10 16:30:00|12539.3|12519.3|12545.4|12485.4|12545.4|12519.3|12539.3|12485.4|2
1607618100000|2020-12-10 16:35:00|12549.3|12489.3|12545.4|12485.4|12549.3|12489.3|12545.4|12485.4|2
1607618400000|2020-12-10 16:40:00|12536.8|12496.8|12537.9|12497.9|12537.9|12497.9|12536.8|12496.8|1
1607618700000|2020-12-10 16:45:00|12509.3|12489.3|12540.4|12480.4|12540.4|12494.3|12509.3|12479.3|2
1607619000000|2020-12-10 16:50:00|12541.6|12481.6|12546.8|12486.8|12552.9|12492.9|12541.6|12481.6|7
1607619300000|2020-12-10 16:55:00|12545.4|12485.4|12499.3|12479.3|12545.4|12490.8|12499.3|12479.3|1
1607619600000|2020-12-10 17:00:00|12500.7|12480.7|12468.2|12448.2|12503.5|12483.2|12466.8|12446.8|7
1607619900000|2020-12-10 17:05:00|||||||||1
1607620500000|2020-12-10 17:15:00|12466.9|12446.9|12440.8|12420.8|12466.9|12446.9|12438.3|12418.3|26
1607621100000|2020-12-10 17:25:00|12442.2|12422.2|12456.9|12436.9|12456.9|12436.9|12442.2|12422.2|1
1607621400000|2020-12-10 17:30:00|12458|12438|12456.9|12436.9|12458|12438|12456.9|12436.9|1
1607621700000|2020-12-10 17:35:00|12461.6|12441.6|12464.4|12444.4|12464.4|12444.4|12461.6|12441.6|0
1607622000000|2020-12-10 17:40:00|12488|12448|12481.9|12461.9|12490.5|12465.5|12481.1|12444.4|30
1607622300000|2020-12-10 17:45:00|||||||||1
1607622600000|2020-12-10 17:50:00|12483.3|12463.3|12483.3|12463.3|12483.3|12463.3|12481.9|12461.9|0
1607623200000|2020-12-10 18:00:00|12486.7|12466.7|12488.3|12468.3|12489.5|12469.5|12486.7|12466.7|2
1607623500000|2020-12-10 18:05:00|12487|12467|12489.5|12469.5|12489.5|12469.5|12487|12467|0
1607625600000|2020-12-10 18:40:00|12500.9|12460.9|12498.4|12478.4|12500.9|12478.4|12492.3|12460.9|2
1607625900000|2020-12-10 18:45:00|12499.8|12479.8|12500.9|12480.9|12500.9|12480.9|12499.8|12479.8|2
1607626200000|2020-12-10 18:50:00|12499.6|12479.6|12499.6|12479.6|12500.9|12480.9|12499.6|12479.6|3
1607626500000|2020-12-10 18:55:00|||||||||1
1607626800000|2020-12-10 19:00:00|||||||||3
1607627100000|2020-12-10 19:05:00|||||||||1
1607627400000|2020-12-10 19:10:00|12494.6|12474.6|12481|12461|12509.6|12489.6|12481|12461|11
1607627700000|2020-12-10 19:15:00|12503.5|12463.5|12502.4|12482.4|12504.9|12482.4|12501|12463.5|66
1607648400000|2020-12-11 01:00:00|12517.8|12497.8|12555.3|12495.3|12555.3|12508|12509.2|12450.3|1
1607650200000|2020-12-11 01:30:00|12555.4|12495.4|12555.4|12495.4|12555.4|12495.4|12555.4|12495.4|0
1607652600000|2020-12-11 02:10:00|12544.1|12504.1|12544.1|12504.1|12544.1|12504.1|12544.1|12504.1|0
1607655300000|2020-12-11 02:55:00|12544.2|12504.2|12544.2|12504.2|12544.2|12504.2|12544.2|12504.2|0
1607697000000|2020-12-11 14:30:00|12534.4|12474.4|12531.9|12491.9|12547.1|12507.1|12521.1|12463|2
1607697300000|2020-12-11 14:35:00|12536.5|12496.5|12575.8|12555.8|12575.8|12555.8|12530.6|12496.5|2
1607697600000|2020-12-11 14:40:00|12576.9|12556.9|12558.3|12538.3|12579.4|12559.4|12554.4|12534.4|9
1607697900000|2020-12-11 14:45:00|12559.6|12539.6|12558.5|12538.5|12561.9|12541.9|12557.9|12537.9|5
1607698200000|2020-12-11 14:50:00|12561.9|12541.9|12563.3|12543.3|12563.5|12543.5|12559.4|12539.4|2
1607698500000|2020-12-11 14:55:00|12574.5|12554.5|12580.8|12560.8|12580.8|12560.8|12574.5|12554.5|3
1607698800000|2020-12-11 15:00:00|12570.8|12550.8|12564.5|12544.5|12570.8|12550.8|12564.5|12544.5|6
1607699100000|2020-12-11 15:05:00|||||||||2
1607699400000|2020-12-11 15:10:00|12557|12537|12564.5|12544.5|12564.5|12544.5|12557|12537|1
1607699700000|2020-12-11 15:15:00|||||||||5
1607700000000|2020-12-11 15:20:00|||||||||1
1607700300000|2020-12-11 15:25:00|||||||||2
1607700600000|2020-12-11 15:30:00|||||||||1
1607700900000|2020-12-11 15:35:00|12565.9|12545.9|12565.9|12545.9|12565.9|12545.9|12565.9|12545.9|3
1607701200000|2020-12-11 15:40:00|12565.7|12545.7|12565.7|12545.7|12565.7|12545.7|12565.7|12545.7|2
1607701500000|2020-12-11 15:45:00|||||||||1
1607701800000|2020-12-11 15:50:00|12564.6|12544.6|12561.1|12521.1|12564.6|12544.6|12561.1|12521.1|12
1607702100000|2020-12-11 15:55:00|12548.4|12508.4|12548.2|12508.2|12548.4|12508.4|12548.2|12508.2|71
1607702400000|2020-12-11 16:00:00|12548.4|12508.4|12548.4|12508.4|12548.4|12508.4|12548.4|12508.4|50
1607702700000|2020-12-11 16:05:00||12528.4||12528.4||12528.4||12528.4|0
1607703000000|2020-12-11 16:10:00|12549.8|12529.8|12548.4|12528.4|12550.9|12530.9|12548.4|12528.4|0
1607703300000|2020-12-11 16:15:00|12548.5|12528.5|12548.5|12528.5|12548.5|12528.5|12548.5|12528.5|0
1607703600000|2020-12-11 16:20:00|12549.6|12529.6|12548.3|12528.3|12549.6|12529.6|12548.3|12528.3|52
1607703900000|2020-12-11 16:25:00|12555|12535|12563.3|12543.3|12563.3|12543.3|12555|12535|0
1607704200000|2020-12-11 16:30:00|12562.1|12542.1|12562.1|12542.1|12562.1|12542.1|12562.1|12542.1|7
1607704500000|2020-12-11 16:35:00|12562.2|12542.2|12562.2|12542.2|12562.2|12542.2|12562.2|12542.2|0
1607705100000|2020-12-11 16:45:00|||||||||5
1607705400000|2020-12-11 16:50:00|12560.8|12540.8|12560.8|12540.8|12560.8|12540.8|12560.8|12540.8|7
1607705700000|2020-12-11 16:55:00|12562.2|12542.2|12560.9|12540.9|12564.7|12544.7|12560.8|12540.8|0
1607706000000|2020-12-11 17:00:00|12548.9|12528.9|12543.5|12523.5|12548.9|12528.9|12543.5|12523.5|3
1607706300000|2020-12-11 17:05:00|12543.6|12523.6|12543.4|12523.4|12553.6|12533.6|12543.4|12523.4|1
1607706600000|2020-12-11 17:10:00|12542.2|12522.2|12541.1|12521.1|12542.2|12522.2|12541.1|12521.1|0
1607706900000|2020-12-11 17:15:00|12538.4|12518.4|12529.7|12509.7|12538.4|12518.4|12529.7|12509.7|7
1607707200000|2020-12-11 17:20:00|12526.1|12506.1|12512.1|12492.1|12526.1|12506.1|12512.1|12483.4|46
1607707500000|2020-12-11 17:25:00|12510.9|12490.9|12523.4|12483.4|12523.4|12490.9|12510.9|12483.4|13
1607708100000|2020-12-11 17:35:00|12514.8|12494.8|12509.8|12489.8|12514.8|12494.8|12509.8|12489.8|1
1607708700000|2020-12-11 17:45:00|12506.3|12486.3|12502.3|12482.3|12506.3|12486.3|12502.3|12482.3|6
1607709000000|2020-12-11 17:50:00|12504.6|12484.6|12506|12486|12506|12486|12504.6|12484.6|3
1607709300000|2020-12-11 17:55:00|12507.3|12487.3|12507.3|12487.3|12507.3|12487.3|12507.3|12487.3|1
1607709600000|2020-12-11 18:00:00|||||||||6
1607710200000|2020-12-11 18:10:00|||||||||3
1607710500000|2020-12-11 18:15:00|12506.2|12486.2|12508.7|12488.7|12508.7|12488.7|12506.2|12486.2|4
1607710800000|2020-12-11 18:20:00|||||||||2
1607711100000|2020-12-11 18:25:00|12493.7|12473.7|12499.9|12479.9|12499.9|12479.9|12493.7|12473.7|5
1607711700000|2020-12-11 18:35:00|12498.7|12478.7|12507.4|12487.4|12507.4|12487.4|12493.7|12473.7|9
1607712000000|2020-12-11 18:40:00|12504.9|12484.9|12522.4|12482.4|12522.4|12484.9|12504.9|12482.4|50
1607712300000|2020-12-11 18:45:00|12543.1|12483.1|12528.6|12508.6|12549.7|12508.6|12528.6|12481.8|1
1607712600000|2020-12-11 18:50:00|12541.1|12501.1|12541.1|12501.1|12541.1|12501.1|12541.1|12501.1|1
1607712900000|2020-12-11 18:55:00|12533.6|12513.6|12549.9|12509.9|12552.6|12523.6|12533.6|12492.4|2
1607713200000|2020-12-11 19:00:00|12551.1|12511.1|12548.6|12508.6|12551.1|12511.1|12548.6|12508.6|4
1607713500000|2020-12-11 19:05:00|12549.8|12509.8|12548.4|12508.4|12549.8|12509.8|12548.4|12508.4|19
1607713800000|2020-12-11 19:10:00|12549.8|12509.8|12567.3|12507.3|12578.6|12558.6|12541.1|12504.8|7
1607714100000|2020-12-11 19:15:00|12565.9|12505.9|12568.6|12528.6|12572.1|12543.4|12541.3|12499.8|4
1607907600000|2020-12-14 01:00:00|12536.4|12496.4|12572.6|12532.6|12572.6|12532.6|12536.4|12496.4|0
1607908200000|2020-12-14 01:10:00|12572.7|12532.7|12572.7|12532.7|12572.7|12532.7|12572.7|12532.7|0
1607910000000|2020-12-14 01:40:00|12574|12534|12574|12534|12574|12534|12574|12534|0
1607912400000|2020-12-14 02:20:00|12574.1|12534.1|12574.1|12534.1|12574.1|12534.1|12574.1|12534.1|0
1607956200000|2020-12-14 14:30:00|12573|12553|12544.3|12504.3|12595.5|12575.5|12543|12503|35
1607956500000|2020-12-14 14:35:00|12541.8|12501.8|12540.6|12500.6|12541.8|12506.8|12526.8|12499.2|58
1607956800000|2020-12-14 14:40:00|12541.8|12501.8|12576.8|12516.8|12581.8|12521.8|12541.8|12501.8|6
1607957100000|2020-12-14 14:45:00|12583.1|12523.1|12576.8|12536.8|12583.1|12541.8|12576.8|12521.8|43
1607957400000|2020-12-14 14:50:00|12564.1|12524.1|12558.1|12498.1|12564.1|12524.1|12556.8|12496.8|26
1607957700000|2020-12-14 14:55:00|12545.6|12505.6|12539.4|12499.4|12545.6|12505.6|12539.4|12499.4|0
1607958000000|2020-12-14 15:00:00|12535.6|12495.6|12508.1|12488.1|12535.6|12498.2|12508.1|12488.1|126
1607958300000|2020-12-14 15:05:00|12525.5|12485.5|12509.4|12489.4|12530.6|12500.6|12509.4|12484.4|8
1607958600000|2020-12-14 15:10:00|||||||||1
1607958900000|2020-12-14 15:15:00|12510.7|12490.7|12509.4|12489.4|12510.7|12490.7|12509.4|12489.4|15
1607959200000|2020-12-14 15:20:00|12510.6|12490.6|12510.6|12490.6|12510.6|12490.6|12509.4|12489.4|0
1607959500000|2020-12-14 15:25:00|12510.7|12490.7|12516.9|12496.9|12516.9|12496.9|12510.7|12490.7|1
1607959800000|2020-12-14 15:30:00|12520.6|12500.6|12514.4|12494.4|12520.6|12500.6|12514.4|12494.4|3
1607960100000|2020-12-14 15:35:00|12514.5|12494.5|12514.5|12494.5|12514.5|12494.5|12514.5|12494.5|5
1607960400000|2020-12-14 15:40:00|12520.8|12500.8|12520.7|12500.7|12527|12507|12518.2|12498.2|10
1607960700000|2020-12-14 15:45:00|||||||||55
1607961000000|2020-12-14 15:50:00|||||||||3
1607961600000|2020-12-14 16:00:00|12516.9|12496.9|12517|12497|12517|12497|12516.9|12496.9|3
1607961900000|2020-12-14 16:05:00|12515.7|12495.7|12517|12497|12519.5|12499.5|12515.7|12495.7|19
1607962200000|2020-12-14 16:10:00|12514.4|12494.4|12512|12492|12514.4|12494.4|12512|12492|15
1607962500000|2020-12-14 16:15:00|12510.8|12490.8|12509.5|12489.5|12510.8|12490.8|12509.5|12489.5|75
1607962800000|2020-12-14 16:20:00|12513.3|12493.3|12533.3|12513.3|12534.5|12514.5|12512|12492|20
1607963100000|2020-12-14 16:25:00|12529.6|12509.6|12528.3|12508.3|12529.6|12509.6|12528.3|12508.3|5
1607963400000|2020-12-14 16:30:00|12525.9|12505.9|12532.1|12512.1|12535.8|12515.8|12523.3|12503.3|6
1607963700000|2020-12-14 16:35:00|12528.5|12508.5|12543.4|12523.4|12555.8|12535.8|12528.5|12508.5|56
1607964000000|2020-12-14 16:40:00|12538.4|12518.4|12539.6|12519.6|12559.6|12522.1|12538.4|12514.6|94
1607964300000|2020-12-14 16:45:00|12542.1|12522.1|12537.1|12517.1|12543.3|12523.3|12537.1|12517.1|5
1607964600000|2020-12-14 16:50:00|12538.3|12518.3|12538.3|12518.3|12538.3|12518.3|12538.3|12518.3|2
1607964900000|2020-12-14 16:55:00|12545.8|12505.8|12545.8|12505.8|12545.8|12505.8|12545.8|12505.8|3
1607965200000|2020-12-14 17:00:00|||||||||4
1607965500000|2020-12-14 17:05:00|12545.9|12505.9|12538.4|12518.4|12545.9|12518.4|12512.1|12492.1|26
1607965800000|2020-12-14 17:10:00|||||||||3
1607966100000|2020-12-14 17:15:00|12535.9|12515.9|12532.1|12512.1|12535.9|12515.9|12532.1|12512.1|3
1607966400000|2020-12-14 17:20:00|12533.4|12513.4|12532.2|12512.2|12533.4|12513.4|12532.2|12512.2|30
1607966700000|2020-12-14 17:25:00|||||||||2
1607967000000|2020-12-14 17:30:00|12531|12511|12531|12511|12531|12511|12531|12511|7
1607967300000|2020-12-14 17:35:00|||||||||1
1607967600000|2020-12-14 17:40:00|||||||||55
1607967900000|2020-12-14 17:45:00|12527.2|12507.2|12527.2|12507.2|12527.2|12507.2|12527.2|12507.2|2
1607968200000|2020-12-14 17:50:00|||||||||13
1607968500000|2020-12-14 17:55:00|12526|12506|12512.2|12492.2|12526|12506|12512.2|12492.2|12
1607968800000|2020-12-14 18:00:00|12509.7|12489.7|12509.7|12489.7|12509.7|12489.7|12509.7|12489.7|11
1607969100000|2020-12-14 18:05:00|||||||||2
1607969400000|2020-12-14 18:10:00|12506|12486|12501|12481|12506|12486|12501|12481|25
1607969700000|2020-12-14 18:15:00|||||||||8
1607970000000|2020-12-14 18:20:00|||||||||4
1607970300000|2020-12-14 18:25:00|||||||||2
1607970600000|2020-12-14 18:30:00|12499.8|12479.8|12499.8|12479.8|12499.8|12479.8|12499.8|12479.8|3
1607970900000|2020-12-14 18:35:00|12498.6|12478.6|12494.8|12474.8|12499.8|12479.8|12494.8|12474.8|25
1607971200000|2020-12-14 18:40:00|12489.9|12469.9|12472.1|12452.1|12489.9|12469.9|12469.7|12449.7|24
1607971500000|2020-12-14 18:45:00|12483.5|12463.5|12484.8|12464.8|12484.8|12464.8|12483.5|12463.5|4
1607971800000|2020-12-14 18:50:00|||||||||1
1607972100000|2020-12-14 18:55:00|||||||||4
1607972400000|2020-12-14 19:00:00|||||||||7
1607972700000|2020-12-14 19:05:00|12483.6|12463.6|12483.6|12463.6|12483.6|12463.6|12483.6|12463.6|4
1607973000000|2020-12-14 19:10:00|12484.8|12464.8|12524.8|12464.8|12524.8|12483.6|12484.8|12463.6|26
1607973300000|2020-12-14 19:15:00|12523.6|12463.6|12478.6|12458.6|12526.1|12466.1|12478.6|12456.1|11
1607994000000|2020-12-15 01:00:00|12455.3|12435.3|12451.7|12411.7|12458|12435.3|12435.5|12411.7|1
1607994300000|2020-12-15 01:05:00|12443|12423|12441.8|12421.8|12443|12423|12441.7|12421.7|0
1607994600000|2020-12-15 01:10:00|12440.6|12420.6|12423.1|12403.1|12440.6|12420.6|12423.1|12403.1|11
1607994900000|2020-12-15 01:15:00|||||||||1
1607996400000|2020-12-15 01:40:00|12441.9|12401.9|12441.9|12401.9|12441.9|12401.9|12441.9|12401.9|0
1607997600000|2020-12-15 02:00:00|12438.1|12398.1|12435.5|12395.5|12438.1|12398.1|12435.5|12395.5|1
1607999700000|2020-12-15 02:35:00|12436.8|12396.8|12436.8|12396.8|12436.8|12396.8|12436.8|12396.8|0
1608000000000|2020-12-15 02:40:00|12436.9|12396.9|12436.9|12396.9|12436.9|12396.9|12436.9|12396.9|0
1608042600000|2020-12-15 14:30:00|12417|12397|12385.9|12365.9|12427|12397|12382.2|12357.2|9
1608042900000|2020-12-15 14:35:00|12402.8|12382.8|12414.4|12374.4|12434.7|12383.2|12402.8|12366.8|10
1608043200000|2020-12-15 14:40:00|12403.2|12383.2|12407.1|12367.1|12409.7|12383.2|12403.2|12367.1|0
1608043500000|2020-12-15 14:45:00|12408.2|12368.2|12393.3|12373.3|12409.6|12373.3|12393.3|12364.4|4
1608043800000|2020-12-15 14:50:00|12399.6|12379.6|12398.4|12378.4|12399.6|12379.6|12398.4|12378.4|22
1608044100000|2020-12-15 14:55:00|12399.6|12379.6|12400.9|12380.9|12400.9|12380.9|12399.6|12379.6|14
1608044400000|2020-12-15 15:00:00|12402.1|12382.1|12402.1|12382.1|12402.1|12382.1|12402.1|12382.1|40
1608044700000|2020-12-15 15:05:00|12408.4|12388.4|12398.4|12378.4|12408.4|12388.4|12398.4|12378.4|6
1608045000000|2020-12-15 15:10:00|||||||||4
1608045300000|2020-12-15 15:15:00|12392.3|12372.3|12403.4|12383.4|12404.6|12384.6|12392.3|12372.3|40
1608045600000|2020-12-15 15:20:00|12403.5|12383.5|12402.1|12382.1|12403.5|12383.5|12402.1|12382.1|1
1608045900000|2020-12-15 15:25:00|||||||||18
1608046200000|2020-12-15 15:30:00|12402.2|12382.2|12407.3|12387.3|12407.3|12387.3|12402.2|12382.2|5
1608046500000|2020-12-15 15:35:00|12411.2|12391.2|12419.8|12399.8|12421|12401|12411.2|12391.2|20
1608046800000|2020-12-15 15:40:00|12421|12401|12410.9|12390.9|12421|12401|12404.8|12373.1|151
1608047100000|2020-12-15 15:45:00|12409.7|12389.7|12410.9|12390.9|12410.9|12390.9|12409.7|12389.7|15
1608047400000|2020-12-15 15:50:00|12412.2|12392.2|12412.2|12392.2|12412.2|12392.2|12412.2|12392.2|26
1608047700000|2020-12-15 15:55:00|||||||||2
1608048000000|2020-12-15 16:00:00|12410.9|12390.9|12410.9|12390.9|12410.9|12390.9|12410.9|12390.9|1
1608048300000|2020-12-15 16:05:00|12412.1|12392.1|12418.3|12398.3|12418.3|12398.3|12412.1|12392.1|107
1608048600000|2020-12-15 16:10:00|||||||||1
1608048900000|2020-12-15 16:15:00|||||||||4
1608049200000|2020-12-15 16:20:00|12419.5|12399.5|12419.6|12399.6|12420.8|12400.8|12419.5|12399.5|12
1608049500000|2020-12-15 16:25:00|12420.8|12400.8|12428.4|12408.4|12437.1|12413.4|12419.6|12394.8|52
1608049800000|2020-12-15 16:30:00|12428.5|12408.5|12428.5|12408.5|12428.5|12408.5|12428.5|12408.5|4
1608050100000|2020-12-15 16:35:00|12424.5|12404.5|12432.3|12392.3|12433.5|12404.5|12424.5|12391|9
1608050400000|2020-12-15 16:40:00|12429.8|12389.8|12416|12396|12429.8|12398.6|12416|12389.8|5
1608050700000|2020-12-15 16:45:00|||||||||2
1608051000000|2020-12-15 16:50:00|12422.3|12402.3|12426|12406|12426|12406|12422.3|12402.3|4
1608051300000|2020-12-15 16:55:00|12427.3|12407.3|12427.3|12407.3|12427.3|12407.3|12427.3|12407.3|1
1608051600000|2020-12-15 17:00:00|12426.1|12406.1|12424.8|12404.8|12426.1|12406.1|12421|12401|3
1608051900000|2020-12-15 17:05:00|||||||||8
1608052200000|2020-12-15 17:10:00|12423.5|12403.5|12433.4|12413.4|12434.7|12414.7|12423.5|12403.5|55
1608052500000|2020-12-15 17:15:00|12432.2|12412.2|12434.6|12414.6|12434.6|12414.6|12432.2|12412.2|3
1608052800000|2020-12-15 17:20:00|||||||||1
1608053100000|2020-12-15 17:25:00|12435.9|12415.9|12435.9|12415.9|12435.9|12415.9|12435.9|12415.9|3
1608053400000|2020-12-15 17:30:00|12437.3|12417.3|12437.3|12417.3|12437.3|12417.3|12437.3|12417.3|0
1608053700000|2020-12-15 17:35:00|||||||||4
1608054000000|2020-12-15 17:40:00|||||||||12
1608054300000|2020-12-15 17:45:00|||||||||1
1608054600000|2020-12-15 17:50:00|||||||||8
1608055200000|2020-12-15 18:00:00|||||||||14
1608055500000|2020-12-15 18:05:00|||||||||16
1608056100000|2020-12-15 18:15:00|||||||||11
1608056400000|2020-12-15 18:20:00|12437.4|12417.4|12437.4|12417.4|12437.4|12417.4|12437.4|12417.4|5
1608056700000|2020-12-15 18:25:00|||||||||15
1608057000000|2020-12-15 18:30:00|||||||||5
1608057300000|2020-12-15 18:35:00|12438.7|12418.7|12437.4|12417.4|12438.7|12418.7|12437.4|12417.4|0
1608057600000|2020-12-15 18:40:00|12436.2|12416.2|12431.2|12411.2|12436.2|12416.2|12431.2|12411.2|13
1608057900000|2020-12-15 18:45:00|12432.4|12412.4|12431.2|12411.2|12432.4|12412.4|12430|12410|22
1608058200000|2020-12-15 18:50:00|12432.5|12412.5|12433.7|12413.7|12433.7|12413.7|12432.5|12412.5|5
1608058500000|2020-12-15 18:55:00|12432.6|12412.6|12432.6|12412.6|12432.6|12412.6|12432.6|12412.6|2
1608058800000|2020-12-15 19:00:00|12428.6|12408.6|12427.6|12407.6|12428.6|12408.6|12425.1|12405.1|20
1608059100000|2020-12-15 19:05:00|12427.4|12407.4|12426.3|12406.3|12427.4|12407.4|12426.3|12406.3|75
1608059400000|2020-12-15 19:10:00|12427.4|12407.4|12429.9|12409.9|12434.8|12414.8|12424.8|12404.8|15
1608059700000|2020-12-15 19:15:00|12427.4|12407.4|12423.6|12403.6|12427.4|12407.4|12422.5|12402.5|28
1608080400000|2020-12-16 01:00:00|12414.3|12394.3|12414.3|12394.3|12414.3|12394.3|12414.3|12394.3|0
1608081000000|2020-12-16 01:10:00|12441.8|12401.8|12441.8|12401.8|12441.8|12401.8|12441.8|12401.8|2
1608081600000|2020-12-16 01:20:00|12440.6|12400.6|12425.5|12405.5|12440.6|12405.5|12425.5|12400.6|1
1608083700000|2020-12-16 01:55:00|12424.4|12404.4|12416.9|12396.9|12429.4|12404.4|12411.9|12389.2|1
1608085200000|2020-12-16 02:20:00|12414.4|12394.4|12414.4|12394.4|12414.4|12394.4|12414.4|12394.4|0
1608086100000|2020-12-16 02:35:00|12414.5|12394.5|12414.5|12394.5|12414.5|12394.5|12414.5|12394.5|0
1608086700000|2020-12-16 02:45:00|12415.6|12395.6|12415.6|12395.6|12415.6|12395.6|12415.6|12395.6|1
1608087000000|2020-12-16 02:50:00|12415.7|12395.7|12415.7|12395.7|12415.7|12395.7|12415.7|12395.7|0
1608129000000|2020-12-16 14:30:00|12429.4|12409.4|12443.3|12423.3|12453.3|12433.3|12429.4|12406.9|152
1608129300000|2020-12-16 14:35:00|12445.6|12425.6|12463.5|12443.5|12464.9|12444.9|12445.6|12425.6|3
1608129600000|2020-12-16 14:40:00|12462.2|12442.2|12460.8|12440.8|12462.2|12442.2|12460.8|12440.8|0
1608129900000|2020-12-16 14:45:00|12459.5|12439.5|12459.5|12439.5|12459.5|12439.5|12459.5|12439.5|0
1608130200000|2020-12-16 14:50:00|12458.5|12438.5|12458.5|12438.5|12458.5|12438.5|12458.5|12438.5|42
1608130500000|2020-12-16 14:55:00|12458.6|12438.6|12457.4|12437.4|12458.6|12438.6|12452.4|12432.4|1
1608130800000|2020-12-16 15:00:00|||||||||50
1608131400000|2020-12-16 15:10:00|12458.6|12438.6|12463.6|12443.6|12464.9|12444.9|12458.6|12438.6|2
1608132000000|2020-12-16 15:20:00|12465|12445|12466.3|12446.3|12466.3|12446.3|12465|12445|212
1608132300000|2020-12-16 15:25:00|12468.8|12448.8|12476.3|12456.3|12476.3|12456.3|12468.8|12448.8|33
1608132600000|2020-12-16 15:30:00|||||||||17
1608132900000|2020-12-16 15:35:00|12468.8|12448.8|12468.8|12448.8|12468.8|12448.8|12468.8|12448.8|0
1608133200000|2020-12-16 15:40:00|12468.9|12448.9|12468.9|12448.9|12468.9|12448.9|12468.9|12448.9|1
1608133500000|2020-12-16 15:45:00|12467.7|12447.7|12467.7|12447.7|12467.7|12447.7|12467.7|12447.7|2
1608133800000|2020-12-16 15:50:00|12470|12450|12467.7|12447.7|12472.7|12452.7|12467.7|12447.7|36
1608134100000|2020-12-16 15:55:00|12465.2|12445.2|12465.2|12445.2|12465.2|12445.2|12465.2|12445.2|41
1608134400000|2020-12-16 16:00:00|12465.3|12445.3|12465.3|12445.3|12465.3|12445.3|12465.3|12445.3|7
1608134700000|2020-12-16 16:05:00|12464.1|12444.1|12460.3|12440.3|12464.1|12444.1|12460.3|12440.3|43
1608135000000|2020-12-16 16:10:00|||||||||36
1608135300000|2020-12-16 16:15:00|12462.8|12442.8|12462.8|12442.8|12462.8|12442.8|12462.8|12442.8|13
1608135600000|2020-12-16 16:20:00|12463.9|12443.9|12465.3|12445.3|12465.3|12445.3|12460.3|12440.3|12
1608135900000|2020-12-16 16:25:00|||||||||27
1608136200000|2020-12-16 16:30:00|||||||||12
1608136500000|2020-12-16 16:35:00|||||||||28
1608136800000|2020-12-16 16:40:00|||||||||7
1608137100000|2020-12-16 16:45:00|||||||||10
1608137400000|2020-12-16 16:50:00|12465.4|12445.4|12465.4|12445.4|12465.4|12445.4|12465.4|12445.4|5
1608137700000|2020-12-16 16:55:00|12464|12444|12464|12444|12464|12444|12464|12444|5
1608138000000|2020-12-16 17:00:00|||||||||1
1608138300000|2020-12-16 17:05:00|||||||||64
1608138600000|2020-12-16 17:10:00|||||||||5
1608138900000|2020-12-16 17:15:00|||||||||35
1608139200000|2020-12-16 17:20:00|12464.1|12444.1|12455.4|12435.4|12464.1|12444.1|12452.9|12432.9|1
1608139500000|2020-12-16 17:25:00|12460.4|12440.4|12456.6|12436.6|12460.4|12440.4|12452.9|12432.9|11
1608139800000|2020-12-16 17:30:00|12455.4|12435.4|12455.4|12435.4|12455.4|12435.4|12455.4|12435.4|6
1608140100000|2020-12-16 17:35:00|||||||||1
1608140400000|2020-12-16 17:40:00|12455.5|12435.5|12453|12433|12455.5|12435.5|12453|12433|2
1608140700000|2020-12-16 17:45:00|||||||||149
1608141000000|2020-12-16 17:50:00|||||||||5
1608141300000|2020-12-16 17:55:00|12451.6|12431.6|12460.3|12440.3|12460.3|12440.3|12451.6|12431.6|25
1608141600000|2020-12-16 18:00:00|12461.4|12441.4|12465.3|12445.3|12465.3|12445.3|12461.4|12441.4|1
1608141900000|2020-12-16 18:05:00|12464.1|12444.1|12458.9|12438.9|12464.1|12444.1|12458.9|12438.9|2
1608142200000|2020-12-16 18:10:00|||||||||2
1608142500000|2020-12-16 18:15:00|||||||||2
1608142800000|2020-12-16 18:20:00|12457.6|12437.6|12457.6|12437.6|12457.6|12437.6|12457.6|12437.6|2
1608143100000|2020-12-16 18:25:00|12459|12439|12459|12439|12459|12439|12459|12439|27
1608143400000|2020-12-16 18:30:00|12457.6|12437.6|12457.6|12437.6|12457.6|12437.6|12457.6|12437.6|57
1608143700000|2020-12-16 18:35:00|12446.5|12426.5|12446.5|12426.5|12446.5|12426.5|12446.5|12426.5|10
1608144000000|2020-12-16 18:40:00|||||||||2
1608144300000|2020-12-16 18:45:00|||||||||2
1608144600000|2020-12-16 18:50:00|12445.1|12425.1|12446.5|12426.5|12446.5|12426.5|12444|12424|7
1608144900000|2020-12-16 18:55:00|12447.9|12427.9|12447.9|12427.9|12447.9|12427.9|12445.4|12425.4|4
1608145200000|2020-12-16 19:00:00|||||||||6
1608145500000|2020-12-16 19:05:00|||||||||6
1608145800000|2020-12-16 19:10:00|12447.7|12427.7|12445.2|12425.2|12448.8|12428.8|12438.8|12418.8|33
1608146100000|2020-12-16 19:15:00|12443.8|12405.2|12430.4|12410.4|12443.8|12415|12430.4|12401.6|9
1608166800000|2020-12-17 01:00:00|12429.7|12409.7|12429.7|12409.7|12429.7|12409.7|12429.7|12409.7|0
1608167700000|2020-12-17 01:15:00|12429.8|12409.8|12429.8|12409.8|12429.8|12409.8|12429.8|12409.8|0
1608170700000|2020-12-17 02:05:00|12429.9|12409.9|12429.9|12409.9|12429.9|12409.9|12429.9|12409.9|0
1608173700000|2020-12-17 02:55:00|||||||||2
1608215400000|2020-12-17 14:30:00|12438.8|12418.8|12422.4|12402.4|12438.8|12418.8|12421|12401|207
1608215700000|2020-12-17 14:35:00|12419.6|12399.6|12451|12431|12451|12431|12419.6|12399.6|5
1608216000000|2020-12-17 14:40:00|12452.4|12432.4|12488.5|12468.5|12496|12476|12452.4|12432.4|5
1608216600000|2020-12-17 14:50:00|12477.4|12437.4|12477.1|12437.1|12481|12455.7|12472.1|12434.6|2
1608216900000|2020-12-17 14:55:00|12477.4|12437.4|12477.4|12437.4|12477.4|12437.4|12477.4|12437.4|99
1608217200000|2020-12-17 15:00:00|12478.8|12438.8|12482.7|12442.7|12487.4|12449.4|12436.1|12407.1|9
1608217500000|2020-12-17 15:05:00|12482.8|12442.8|12482.8|12442.8|12482.8|12442.8|12482.8|12442.8|0
1608217800000|2020-12-17 15:10:00|12488.3|12468.3|12492.8|12452.8|12500.3|12480.3|12488.3|12451.7|6
1608218100000|2020-12-17 15:15:00|12485|12465|12491.4|12471.4|12491.4|12471.4|12485|12465|2
1608218400000|2020-12-17 15:20:00|12492.8|12472.8|12507.8|12487.8|12507.8|12487.8|12492.8|12472.8|2
1608218700000|2020-12-17 15:25:00|12510.3|12490.3|12533.9|12513.9|12533.9|12513.9|12510.3|12490.3|5
1608219000000|2020-12-17 15:30:00|12526.9|12506.9|12538.6|12518.6|12538.6|12518.6|12520.3|12500.3|72
1608219300000|2020-12-17 15:35:00|12540|12520|12540|12520|12540|12520|12540|12520|0
1608219600000|2020-12-17 15:40:00|12545|12525|12561.1|12541.1|12567.2|12547.2|12545|12525|44
1608219900000|2020-12-17 15:45:00|12567.5|12547.5|12570|12530|12570|12547.5|12557.5|12530|3
1608220200000|2020-12-17 15:50:00|12560|12540|12578.7|12538.7|12578.7|12542.5|12558.1|12536.1|5
1608220500000|2020-12-17 15:55:00|12576.2|12556.2|12572.3|12552.3|12578.7|12558.7|12559.8|12531.2|9
1608220800000|2020-12-17 16:00:00|12582.6|12562.6|12581.2|12561.2|12582.6|12562.6|12581.2|12561.2|2
1608221100000|2020-12-17 16:05:00|12586.2|12566.2|12584.8|12564.8|12598.7|12578.7|12583.7|12549.3|39
1608221400000|2020-12-17 16:10:00|12577.8|12557.8|12583.7|12563.7|12591.2|12563.7|12577.8|12531.2|3
1608221700000|2020-12-17 16:15:00|12587.6|12567.6|12608.7|12588.7|12612.6|12592.6|12587.6|12567.6|35
1608222000000|2020-12-17 16:20:00|12605.9|12585.9|12643.1|12623.1|12686.8|12657|12605.9|12585.9|52
1608222300000|2020-12-17 16:25:00|12658.1|12638.1|12697|12677|12704.8|12684.8|12656.7|12636.7|15
1608222600000|2020-12-17 16:30:00|12703.4|12683.4|12684.8|12624.8|12705.1|12684.8|12674.5|12624.8|15
1608222900000|2020-12-17 16:35:00|12683.4|12623.4|12697|12657|12704.8|12657|12661.7|12623.4|2
1608223200000|2020-12-17 16:40:00|12695.9|12655.9|12654.5|12614.5|12695.9|12655.9|12634.8|12614.5|12
1608223500000|2020-12-17 16:45:00|12645.6|12625.6|12634.9|12614.9|12653.4|12629.6|12632.4|12612.4|5
1608223800000|2020-12-17 16:50:00|12626|12606|12601.3|12581.3|12626|12606|12599.9|12579.9|4
1608224100000|2020-12-17 16:55:00|12608.3|12588.3|12601.3|12581.3|12615.2|12595.2|12601.3|12581.3|5
1608224400000|2020-12-17 17:00:00|12591.3|12571.3|12587.7|12567.7|12591.3|12571.3|12587.7|12567.7|52
1608224700000|2020-12-17 17:05:00|12586.3|12566.3|12591.3|12571.3|12591.3|12571.3|12582.7|12562.7|41
1608225000000|2020-12-17 17:10:00|12589.9|12569.9|12595.2|12575.2|12595.2|12575.2|12589.9|12569.9|37
1608225300000|2020-12-17 17:15:00|12591.9|12571.9|12587.7|12567.7|12591.9|12571.9|12587.7|12567.7|7
1608225600000|2020-12-17 17:20:00|||||||||1
1608225900000|2020-12-17 17:25:00|12589.1|12569.1|12610.2|12590.2|12610.2|12590.2|12589.1|12569.1|4
1608226200000|2020-12-17 17:30:00|12608.8|12588.8|12610.2|12590.2|12610.2|12590.2|12608.8|12588.8|0
1608226500000|2020-12-17 17:35:00|12608.8|12588.8|12596.3|12576.3|12608.8|12588.8|12596.3|12576.3|4
1608226800000|2020-12-17 17:40:00|12597.4|12577.4|12625.3|12605.3|12633.9|12613.9|12596.4|12576.4|25
1608227100000|2020-12-17 17:45:00|12623.1|12603.1|12626.4|12606.4|12626.4|12606.4|12616.4|12596.4|3
1608227400000|2020-12-17 17:50:00|12628.9|12608.9|12628.9|12608.9|12628.9|12608.9|12628.9|12608.9|2
1608227700000|2020-12-17 17:55:00|12627.5|12607.5|12682.5|12642.5|12682.5|12647.8|12627.5|12607.5|74
1608228000000|2020-12-17 18:00:00|12676.4|12656.4|12685.8|12665.8|12685.8|12665.8|12670|12650|29
1608228300000|2020-12-17 18:05:00|12686.9|12666.9|12692.5|12672.5|12698.3|12678.3|12686.9|12666.9|7
1608228600000|2020-12-17 18:10:00|12693.6|12673.6|12693.9|12673.9|12696.4|12676.4|12692.2|12672.2|3
1608228900000|2020-12-17 18:15:00|12690|12670|12661.4|12641.4|12695|12670|12661.4|12622.5|4
1608229200000|2020-12-17 18:20:00|12685.3|12665.3|12687.5|12627.5|12687.5|12667.5|12670|12620|11
1608229500000|2020-12-17 18:25:00|12685|12645|12678.9|12658.9|12685|12658.9|12676.1|12642.8|3
1608229800000|2020-12-17 18:30:00|12680.3|12660.3|12690.4|12670.4|12694|12674|12680.3|12660.3|1
1608230100000|2020-12-17 18:35:00|12684.9|12664.9|12690.4|12670.4|12690.4|12670.4|12677.9|12657.9|8
1608230400000|2020-12-17 18:40:00|12697.9|12677.9|12695.1|12675.1|12700.4|12680.4|12689|12669|5
1608230700000|2020-12-17 18:45:00|12692.6|12672.6|12700.4|12680.4|12700.4|12680.4|12692.6|12672.6|8
1608231000000|2020-12-17 18:50:00|12699|12679|12681.5|12661.5|12701.2|12680.1|12675.1|12655.1|52
1608231300000|2020-12-17 18:55:00|12680.1|12660.1|12670.1|12650.1|12694.8|12661.5|12665.1|12635.7|14
1608231600000|2020-12-17 19:00:00|12686.2|12646.2|12696.2|12676.2|12702.6|12676.2|12680.4|12620.4|23
1608231900000|2020-12-17 19:05:00|12711.2|12671.2|12703.1|12663.1|12711.2|12677.6|12697.6|12663.1|14
1608232200000|2020-12-17 19:10:00|12690.9|12670.9|12688.7|12648.7|12705.1|12685.1|12678.7|12623.7|213
1608232500000|2020-12-17 19:15:00|12687.6|12647.6|12677.6|12617.6|12710.7|12685.1|12665.5|12609|15
1608259500000|2020-12-18 02:45:00|12689.5|12669.5|12691.3|12671.3|12698.8|12678.8|12689.5|12669.5|3
1608259800000|2020-12-18 02:50:00|12692.7|12672.7|12694.9|12674.9|12694.9|12674.9|12692.7|12672.7|0
1608260100000|2020-12-18 02:55:00|12696.3|12676.3|12696.3|12676.3|12696.3|12676.3|12696.3|12676.3|0
1608301800000|2020-12-18 14:30:00|12720.1|12680.1|12683.7|12663.7|12726.9|12701.6|12683.7|12663.7|31
1608302100000|2020-12-18 14:35:00|12685.8|12665.8|12676.9|12656.9|12685.8|12665.8|12668.3|12637.3|7
1608302400000|2020-12-18 14:40:00|12675.8|12655.8|12676.2|12656.2|12679.4|12658.3|12659.4|12639.4|21
1608302700000|2020-12-18 14:45:00|12674.1|12654.1|12692.7|12672.7|12698.7|12678.7|12672.7|12652.7|108
1608303000000|2020-12-18 14:50:00|12691.6|12671.6|12690.2|12670.2|12691.6|12671.6|12690.2|12670.2|0
1608303300000|2020-12-18 14:55:00|12691.2|12671.2|12698.7|12678.7|12698.7|12678.7|12691.2|12671.2|3
1608303600000|2020-12-18 15:00:00|12697.3|12677.3|12709.1|12689.1|12725.2|12694.1|12696.3|12676.3|12
1608303900000|2020-12-18 15:05:00|12706.3|12686.3|12716.3|12696.3|12723.8|12696.3|12701.3|12681.3|23
1608304200000|2020-12-18 15:10:00|12713.8|12693.8|12693.8|12673.8|12715.2|12693.8|12689.5|12656.3|3
1608304500000|2020-12-18 15:15:00|12692.7|12672.7|12692.7|12672.7|12692.7|12672.7|12692.7|12672.7|0
1608304800000|2020-12-18 15:20:00|12693.8|12673.8|12662.7|12642.7|12693.8|12673.8|12662.7|12642.7|50
1608305100000|2020-12-18 15:25:00|12670.2|12650.2|12680.2|12660.2|12680.2|12660.2|12665.2|12645.2|5
1608305400000|2020-12-18 15:30:00|12685.6|12665.6|12675.3|12655.3|12692.7|12672.7|12667.8|12647.8|3
1608305700000|2020-12-18 15:35:00|12665.3|12645.3|12669.9|12649.9|12670.3|12650.3|12664.9|12644.9|4
1608306000000|2020-12-18 15:40:00|12671.3|12651.3|12675.3|12655.3|12675.3|12655.3|12668.5|12648.5|51
1608306300000|2020-12-18 15:45:00|12683.8|12663.8|12671.3|12651.3|12683.8|12663.8|12671.3|12651.3|3
1608306600000|2020-12-18 15:50:00|12672.8|12652.8|12672.8|12652.8|12672.8|12652.8|12672.8|12652.8|0
1608306900000|2020-12-18 15:55:00|12671.4|12651.4|12682.8|12662.8|12682.8|12662.8|12671.4|12651.4|3
1608307200000|2020-12-18 16:00:00|12683.9|12663.9|12676.4|12656.4|12683.9|12663.9|12676.4|12656.4|0
1608307500000|2020-12-18 16:05:00|12674.9|12654.9|12674.9|12654.9|12674.9|12654.9|12674.9|12654.9|0
1608307800000|2020-12-18 16:10:00|12675|12655|12675|12655|12675|12655|12675|12655|21
1608308100000|2020-12-18 16:15:00|12673.9|12653.9|12695.3|12675.3|12695.3|12675.3|12673.9|12653.9|60
1608308400000|2020-12-18 16:20:00|12694.3|12674.3|12713.9|12693.9|12720|12700|12692.8|12667.8|31
1608308700000|2020-12-18 16:25:00|12710|12690|12710|12690|12710|12690|12708.5|12688.5|11
1608309000000|2020-12-18 16:30:00|12728.9|12708.9|12720|12700|12728.9|12708.9|12720|12700|4
1608309300000|2020-12-18 16:35:00|12731.4|12711.4|12730.4|12710.4|12745.4|12725.4|12726.4|12706.4|12
1608309600000|2020-12-18 16:40:00|12726.8|12706.8|12723.9|12703.9|12726.8|12706.8|12723.9|12703.9|0
1608309900000|2020-12-18 16:45:00|12724|12704|12722.9|12702.9|12724|12704|12722.9|12702.9|2
1608310200000|2020-12-18 16:50:00|12720|12700|12720|12700|12720|12700|12720|12700|0
1608310500000|2020-12-18 16:55:00|12721.1|12701.1|12701.1|12681.1|12721.1|12701.1|12701.1|12674|1
1608310800000|2020-12-18 17:00:00|12702.5|12682.5|12704|12684|12704|12684|12702.5|12682.5|1
1608311100000|2020-12-18 17:05:00|12706.1|12686.1|12699|12679|12709|12688.3|12686.5|12654|29
1608311400000|2020-12-18 17:10:00|12707.9|12667.9|12694|12674|12707.9|12674|12691.9|12665.1|2
1608311700000|2020-12-18 17:15:00|12692.9|12672.9|12716.5|12696.5|12725.5|12696.5|12691.5|12671.5|1
1608312000000|2020-12-18 17:20:00|12705|12685|12698.6|12678.6|12723.3|12685|12698.6|12669.7|23
1608312600000|2020-12-18 17:30:00|12698.7|12678.7|12681.2|12661.2|12698.7|12678.7|12681.2|12653.3|2
1608312900000|2020-12-18 17:35:00|12678.3|12658.3|12648.7|12628.7|12686.2|12658.3|12645.1|12625.1|6
1608313200000|2020-12-18 17:40:00|12695.1|12635.1|12668.7|12648.7|12695.1|12648.7|12668.7|12635.1|3
1608313500000|2020-12-18 17:45:00|12661.2|12641.2|12652.6|12632.6|12661.2|12641.2|12652.6|12632.6|16
1608313800000|2020-12-18 17:50:00|12650.1|12630.1|12648|12628|12650.5|12630.5|12648|12628|10
1608314100000|2020-12-18 17:55:00|12655.5|12635.5|12653|12633|12655.5|12635.5|12653|12633|13
1608314400000|2020-12-18 18:00:00|12660.5|12640.5|12661.6|12641.6|12661.6|12641.6|12660.5|12640.5|0
1608314700000|2020-12-18 18:05:00|||||||||2
1608315000000|2020-12-18 18:10:00|12668|12648|12684.1|12664.1|12684.1|12664.1|12668|12648|10
1608315300000|2020-12-18 18:15:00|12688.8|12648.8|12681.6|12661.6|12688.8|12661.6|12671.6|12648.8|3
1608315900000|2020-12-18 18:25:00|12679.1|12659.1|12671.6|12651.6|12679.1|12659.1|12671.6|12651.6|1
1608316200000|2020-12-18 18:30:00|12672.7|12652.7|12671.7|12651.7|12672.7|12652.7|12671.6|12651.6|1
1608316500000|2020-12-18 18:35:00|12675.2|12655.2|12674.2|12654.2|12675.2|12655.2|12674.2|12654.2|0
1608317100000|2020-12-18 18:45:00|12650.6|12610.6|12650.6|12610.6|12650.6|12610.6|12650.6|12610.6|1
1608317400000|2020-12-18 18:50:00|12642.7|12622.7|12636.3|12616.3|12642.7|12622.7|12635.2|12601.3|82
1608317700000|2020-12-18 18:55:00|12640.2|12620.2|12640.3|12620.3|12640.3|12620.3|12640.2|12620.2|1
1608318000000|2020-12-18 19:00:00|12637.4|12617.4|12637.4|12617.4|12637.4|12617.4|12637.4|12617.4|15
1608318300000|2020-12-18 19:05:00|12635.9|12615.9|12655.6|12635.6|12673.1|12635.7|12635.9|12615.9|15
1608318600000|2020-12-18 19:10:00|12659.1|12639.1|12676|12656|12684.9|12664.9|12659.1|12632.3|11
1608318900000|2020-12-18 19:15:00|12677.4|12657.4|12677|12657|12678.5|12658.5|12677|12657|2
1608512400000|2020-12-21 01:00:00|12693.2|12673.2|12694.2|12674.2|12694.2|12674.2|12693.2|12673.2|1
1608513900000|2020-12-21 01:25:00|||||||||10
1608514500000|2020-12-21 01:35:00|12681.7|12621.7|12681.7|12621.7|12681.7|12621.7|12681.7|12621.7|7
1608515700000|2020-12-21 01:55:00|12685.8|12645.8|12685.8|12645.8|12685.8|12645.8|12685.8|12645.8|0
1608517500000|2020-12-21 02:25:00|12673.3|12653.3|12673.3|12653.3|12673.3|12653.3|12673.3|12653.3|2
1608518100000|2020-12-21 02:35:00|12673.4|12653.4|12673.4|12653.4|12673.4|12653.4|12673.4|12653.4|0
1608561000000|2020-12-21 14:30:00|12675.6|12635.6|12580.3|12560.3|12676.1|12635.6|12580.2|12560.2|88
1608561300000|2020-12-21 14:35:00|12588|12568|12656.2|12616.2|12662.1|12617.8|12588|12568|13
1608561600000|2020-12-21 14:40:00|12645.9|12605.9|12641.2|12621.2|12657.1|12625|12635.3|12577.1|7
1608561900000|2020-12-21 14:45:00|12642.2|12622.2|12622.5|12602.5|12642.2|12622.2|12615.9|12587.5|20
1608562200000|2020-12-21 14:50:00|12645|12605|12609.7|12589.7|12645|12605|12609.1|12589.1|5
1608562500000|2020-12-21 14:55:00|12610.6|12590.6|12644.7|12604.7|12644.7|12620.6|12610.6|12590.6|8
1608562800000|2020-12-21 15:00:00|12642.2|12602.2|12660.6|12620.6|12660.6|12621.6|12636.6|12602.2|1
1608563100000|2020-12-21 15:05:00|12658.1|12638.1|12648.5|12608.5|12686.6|12657.5|12645|12605|22
1608563400000|2020-12-21 15:10:00|12641.3|12601.3|12628.5|12608.5|12641.3|12615|12610|12590|26
1608563700000|2020-12-21 15:15:00|12637.5|12597.5|12634.4|12594.4|12637.5|12597.5|12634.4|12594.4|108
1608564000000|2020-12-21 15:20:00|||||||||5
1608564300000|2020-12-21 15:25:00|12639.4|12599.4|12626.9|12606.9|12641.9|12610.4|12589.4|12566|4
1608564600000|2020-12-21 15:30:00|12633.2|12613.2|12639.5|12599.5|12647.9|12613.2|12630.4|12599.4|3
1608564900000|2020-12-21 15:35:00|12635.1|12615.1|12647.9|12607.9|12647.9|12615.1|12635.1|12607.9|0
1608565200000|2020-12-21 15:40:00|12643.5|12623.5|12655.4|12615.4|12655.4|12623.5|12643.5|12613.5|0
1608565800000|2020-12-21 15:50:00|12649.2|12629.2|12649.5|12629.5|12659.5|12639.5|12649.2|12629.2|1
1608566100000|2020-12-21 15:55:00|12655.4|12615.4|12655.4|12615.4|12655.4|12615.4|12655.4|12615.4|0
1608566400000|2020-12-21 16:00:00|12656.1|12636.1|12657.9|12637.9|12657.9|12637.9|12650.4|12630.4|1
1608566700000|2020-12-21 16:05:00|12658|12638|12648|12628|12658|12638|12648|12615.5|12
1608567000000|2020-12-21 16:10:00|12634.5|12614.5|12631.1|12611.1|12634.5|12614.5|12631.1|12611.1|3
1608567300000|2020-12-21 16:15:00|12620.5|12580.5|12628|12588|12628|12593.9|12598|12578|6
1608567600000|2020-12-21 16:20:00|||||||||3
1608567900000|2020-12-21 16:25:00|12628.9|12588.9|12630.5|12590.5|12630.5|12590.5|12628.9|12588.9|0
1608568200000|2020-12-21 16:30:00|12627|12587|12607.1|12587.1|12628|12588|12589.5|12558|9
1608568500000|2020-12-21 16:35:00|12616.1|12576.1|12613.6|12573.6|12616.1|12576.1|12613.6|12573.6|5
1608568800000|2020-12-21 16:40:00|12600.8|12580.8|12596.1|12576.1|12600.8|12580.8|12596.1|12576.1|8
1608569400000|2020-12-21 16:50:00|12593.6|12573.6|12593.6|12573.6|12593.6|12573.6|12593.6|12573.6|5
1608569700000|2020-12-21 16:55:00|12593.7|12573.7|12593.7|12573.7|12593.7|12573.7|12593.7|12573.7|1
1608570000000|2020-12-21 17:00:00|12592.1|12572.1|12585.5|12565.5|12592.1|12572.1|12585.5|12565.5|3
1608570300000|2020-12-21 17:05:00|||||||||2
1608570600000|2020-12-21 17:10:00|12585.6|12565.6|12585.6|12565.6|12585.6|12565.6|12585.6|12565.6|9
1608571200000|2020-12-21 17:20:00|||||||||2
1608571500000|2020-12-21 17:25:00|12582.1|12562.1|12524|12504|12582.1|12562.1|12493.1|12473.1|27
1608571800000|2020-12-21 17:30:00|12525.6|12505.6|12556.8|12516.8|12556.8|12516.8|12525.6|12505.6|0
1608572100000|2020-12-21 17:35:00|12553.7|12513.7|12521.2|12501.2|12559|12513.7|12521.2|12492.2|7
1608572400000|2020-12-21 17:40:00|12519.3|12499.3|12502.5|12482.5|12519.3|12499.3|12502.5|12482.5|0
1608572700000|2020-12-21 17:45:00|||||||||2
1608573000000|2020-12-21 17:50:00|12503.4|12483.4|12503.4|12483.4|12503.4|12483.4|12503.4|12483.4|1
1608573300000|2020-12-21 17:55:00|12500.3|12480.3|12491.6|12471.6|12500.3|12480.3|12491.6|12471.6|8
1608574200000|2020-12-21 18:10:00|12489.1|12469.1|12485|12465|12489.1|12469.1|12483.5|12463.5|0
1608574500000|2020-12-21 18:15:00|||||||||4
1608575100000|2020-12-21 18:25:00|12486|12466|12486.3|12466.3|12486.9|12466.9|12485.4|12465.4|89
1608575400000|2020-12-21 18:30:00|12485.4|12465.4|12486.3|12466.3|12486.3|12466.3|12485.4|12465.4|22
1608575700000|2020-12-21 18:35:00|12482.6|12462.6|12481|12461|12482.6|12462.6|12481|12461|2
1608576000000|2020-12-21 18:40:00|12479.1|12459.1|12479.1|12459.1|12479.1|12459.1|12479.1|12459.1|5
1608576300000|2020-12-21 18:45:00|||||||||5
1608576600000|2020-12-21 18:50:00|12482.3|12462.3|12554.2|12514.2|12575.1|12526.7|12482.3|12462.3|13
1608576900000|2020-12-21 18:55:00|12539.2|12519.2|12534.2|12494.2|12539.2|12519.2|12534.2|12477.3|6
1608577200000|2020-12-21 19:00:00|12539.2|12479.2|12508.2|12468.2|12539.2|12490.7|12508.2|12464.8|7
1608577500000|2020-12-21 19:05:00|12507.6|12447.6|12493.2|12453.2|12507.6|12458.2|12490.1|12446.7|12
1608577800000|2020-12-21 19:10:00|12489.2|12449.2|12469.2|12449.2|12511.7|12459.2|12465.1|12438.9|8
1608578100000|2020-12-21 19:15:00|12470.1|12450.1|12481.7|12441.7|12496.7|12460.8|12465.8|12441.7|6
1608598800000|2020-12-22 01:00:00|12487.2|12447.2|12482.5|12442.5|12491.6|12453.8|12453.2|12430|3
1608599100000|2020-12-22 01:05:00|12480|12440|12468.2|12448.2|12480|12448.2|12468.2|12440|0
1608599400000|2020-12-22 01:10:00|12466.6|12446.6|12466.6|12446.6|12466.6|12446.6|12466.6|12446.6|0
1608600600000|2020-12-22 01:30:00|12465.1|12445.1|12465.1|12445.1|12465.1|12445.1|12465.1|12445.1|1
1608601500000|2020-12-22 01:45:00|12460.7|12440.7|12460.7|12440.7|12460.7|12440.7|12460.7|12440.7|0
1608602100000|2020-12-22 01:55:00|12460.8|12440.8|12489.2|12449.2|12489.2|12449.2|12460.8|12440.8|3
1608602400000|2020-12-22 02:00:00|12490.8|12450.8|12490.8|12450.8|12492.3|12452.3|12490.8|12450.8|0
1608603000000|2020-12-22 02:10:00|12489.2|12449.2|12489.2|12449.2|12489.2|12449.2|12489.2|12449.2|0
1608603900000|2020-12-22 02:25:00|||||||||2
1608604800000|2020-12-22 02:40:00|12489.3|12449.3|12489.3|12449.3|12489.3|12449.3|12489.3|12449.3|0
1608605100000|2020-12-22 02:45:00|12487.4|12447.4|12484.3|12444.3|12487.4|12447.4|12484.3|12444.3|0
1608605400000|2020-12-22 02:50:00|12482.7|12442.7|12482.7|12442.7|12482.7|12442.7|12482.7|12442.7|0
1608605700000|2020-12-22 02:55:00|12481.8|12441.8|12480.9|12440.9|12481.8|12441.8|12480.8|12440.8|0
1608647400000|2020-12-22 14:30:00|12478.7|12458.7|12473.5|12453.5|12498.7|12459.4|12436.9|12416.9|39
1608647700000|2020-12-22 14:35:00|12471.9|12451.9|12465.6|12445.6|12471.9|12451.9|12423.7|12403.7|50
1608648000000|2020-12-22 14:40:00|12467.4|12447.4|12474.7|12434.7|12490.6|12463.1|12467.4|12433.1|7
1608648300000|2020-12-22 14:45:00|12457.2|12437.2|12447.2|12427.2|12463.8|12443.8|12447.2|12420.4|3
1608648600000|2020-12-22 14:50:00|12444.7|12424.7|12439.7|12419.7|12444.7|12424.7|12439.7|12419.7|0
1608648900000|2020-12-22 14:55:00|12438.8|12418.8|12448.8|12408.8|12448.8|12420.4|12437.2|12408.8|4
1608649200000|2020-12-22 15:00:00|12447.9|12407.9|12445.6|12425.6|12452.2|12430.6|12439.7|12407.9|1
1608649500000|2020-12-22 15:05:00|12452.2|12412.2|12447.2|12427.2|12463.8|12443.8|12440.4|12409.5|35
1608649800000|2020-12-22 15:10:00|12452|12432|12453.8|12433.8|12453.8|12433.8|12452|12432|0
1608650100000|2020-12-22 15:15:00|12473.9|12453.9|12519.5|12459.5|12522|12472|12473.9|12443.8|4
1608650400000|2020-12-22 15:20:00|12527.9|12507.9|12526.1|12506.1|12529.7|12509.7|12525.2|12505.2|25
1608650700000|2020-12-22 15:25:00|12527.9|12507.9|12522.9|12502.9|12527.9|12507.9|12522.9|12502.9|0
1608651000000|2020-12-22 15:30:00|12524.7|12504.7|12483.1|12463.1|12528.4|12504.7|12483.1|12454|27
1608651300000|2020-12-22 15:35:00|12482.2|12462.2|12513.1|12453.1|12513.1|12462.2|12480.6|12445.1|3
1608651600000|2020-12-22 15:40:00|12502.2|12462.2|12495.7|12455.7|12502.2|12462.2|12495.6|12455.6|1
1608651900000|2020-12-22 15:45:00|12480.3|12460.3|12494.1|12474.1|12502.3|12479.1|12480.3|12448.2|17
1608652200000|2020-12-22 15:50:00|12493.2|12473.2|12483.2|12463.2|12493.2|12473.2|12483.2|12463.2|1
1608652500000|2020-12-22 15:55:00|12482.3|12462.3|12479.1|12459.1|12482.3|12462.3|12479.1|12459.1|0
1608652800000|2020-12-22 16:00:00|12478.2|12458.2|12495.7|12455.7|12495.7|12463|12478.2|12455.7|2
1608653100000|2020-12-22 16:05:00|12483|12463|12476.6|12456.6|12483.8|12463|12466.6|12443.8|33
1608653400000|2020-12-22 16:10:00|12478.2|12458.2|12478.2|12458.2|12478.2|12458.2|12478.2|12458.2|5
1608653700000|2020-12-22 16:15:00|12476.6|12456.6|12474.8|12454.8|12476.6|12456.6|12474.8|12454.8|2
1608654000000|2020-12-22 16:20:00|12485.7|12465.7|12491.4|12471.4|12491.4|12471.4|12485.7|12465.7|5
1608654900000|2020-12-22 16:35:00|12484.8|12464.8|12483.9|12463.9|12484.8|12464.8|12483.9|12463.9|0
1608655200000|2020-12-22 16:40:00|12492.1|12472.1|12492.1|12472.1|12493|12473|12492.1|12472.1|0
1608655500000|2020-12-22 16:45:00|12490.3|12470.3|12484.9|12464.9|12495.7|12470.3|12483.9|12455.7|1
1608655800000|2020-12-22 16:50:00|12483.3|12463.3|12480.8|12460.8|12483.3|12463.3|12480.8|12460.8|0
1608656100000|2020-12-22 16:55:00|12482.4|12462.4|12482.4|12462.4|12482.4|12462.4|12482.4|12462.4|0
1608656400000|2020-12-22 17:00:00|12480.8|12460.8|12464.9|12444.9|12486.3|12460.8|12464.9|12444.9|0
1608656700000|2020-12-22 17:05:00|12468.8|12448.8|12468.8|12448.8|12468.8|12448.8|12468.8|12448.8|12
1608657300000|2020-12-22 17:15:00|12472.9|12452.9|12473.8|12453.8|12474.7|12454.7|12472.9|12452.9|27
1608657600000|2020-12-22 17:20:00|12474|12454|12474.7|12454.7|12474.7|12454.7|12474|12454|7
1608657900000|2020-12-22 17:25:00|12473.1|12453.1|12473.1|12453.1|12473.1|12453.1|12473.1|12453.1|0
1608659100000|2020-12-22 17:45:00|12472.2|12452.2|12469.7|12449.7|12472.2|12452.2|12466.5|12446.5|0
1608659400000|2020-12-22 17:50:00|12469.8|12449.8|12469.8|12449.8|12469.8|12449.8|12469.8|12449.8|0
1608659700000|2020-12-22 17:55:00|12468.2|12448.2|12468.2|12448.2|12468.2|12448.2|12468.2|12448.2|3
1608660300000|2020-12-22 18:05:00|||||||||4
1608660600000|2020-12-22 18:10:00|12469.1|12449.1|12468.2|12448.2|12472.3|12452.3|12468.2|12448.2|1
1608660900000|2020-12-22 18:15:00|12467.3|12447.3|12467.3|12447.3|12467.3|12447.3|12467.3|12447.3|1
1608661200000|2020-12-22 18:20:00|||||||||3
1608661500000|2020-12-22 18:25:00|||||||||8
1608661800000|2020-12-22 18:30:00|12468.2|12448.2|12471.4|12451.4|12471.4|12451.4|12468.2|12448.2|0
1608662700000|2020-12-22 18:45:00|12477.1|12457.1|12480.5|12460.5|12483|12463|12477.1|12457.1|0
1608663000000|2020-12-22 18:50:00|12480.6|12460.6|12480.6|12460.6|12480.6|12460.6|12480.6|12460.6|0
1608663600000|2020-12-22 19:00:00|12473.3|12453.3|12464.9|12444.9|12478.1|12458.1|12464.9|12444.9|8
1608663900000|2020-12-22 19:05:00|12468.1|12448.1|12468.1|12448.1|12469|12449|12468.1|12448.1|7
1608664200000|2020-12-22 19:10:00|12473.1|12453.1|12464.9|12444.9|12473.1|12453.1|12464.9|12444.9|8
1608664500000|2020-12-22 19:15:00|||||||||28
1608685200000|2020-12-23 01:00:00|12475.6|12455.6|12483.8|12423.8|12489.7|12469.7|12452.8|12422.9|6
1608685500000|2020-12-23 01:05:00|12482.2|12422.2|12482.2|12422.2|12482.2|12422.2|12482.2|12422.2|0
1608687300000|2020-12-23 01:35:00|12482.3|12422.3|12482.3|12422.3|12482.3|12422.3|12482.3|12422.3|0
1608689400000|2020-12-23 02:10:00|12469.7|12429.7|12462.3|12422.3|12482.3|12429.7|12461.6|12416|0
1608690600000|2020-12-23 02:30:00|12459.8|12419.8|12459.8|12419.8|12459.8|12419.8|12459.8|12419.8|0
1608690900000|2020-12-23 02:35:00|12461.5|12421.5|12461.5|12421.5|12461.5|12421.5|12461.5|12421.5|0
1608692100000|2020-12-23 02:55:00|12459.9|12419.9|12458.3|12418.3|12459.9|12419.9|12458.3|12418.3|0
1608733800000|2020-12-23 14:30:00|12456.8|12436.8|12479.2|12459.2|12496.7|12473.3|12452.6|12427.6|3
1608734100000|2020-12-23 14:35:00|12480.8|12460.8|12480.8|12460.8|12480.8|12460.8|12480.8|12460.8|0
1608734400000|2020-12-23 14:40:00|12490|12450|12490|12450|12490|12450|12490|12450|1
1608734700000|2020-12-23 14:45:00|12484.2|12444.2|12478.4|12458.4|12486.7|12460.1|12470.7|12444.2|17
1608735000000|2020-12-23 14:50:00|12478.5|12458.5|12478.5|12458.5|12478.5|12458.5|12478.5|12458.5|0
1608735600000|2020-12-23 15:00:00|12485.2|12425.2|12492.6|12452.6|12493.5|12468.5|12482.6|12425.2|0
1608735900000|2020-12-23 15:05:00|12493.5|12453.5|12506|12466|12528.3|12486.6|12493.5|12453.5|0
1608736200000|2020-12-23 15:10:00|12490.1|12470.1|12487.6|12467.6|12490.1|12470.1|12487.6|12467.6|0
1608736500000|2020-12-23 15:15:00|12486.8|12466.8|12485.1|12465.1|12486.8|12466.8|12485.1|12465.1|0
1608737100000|2020-12-23 15:25:00|12486|12466|12486|12466|12488.5|12468.5|12485.1|12465.1|16
1608737400000|2020-12-23 15:30:00|12481.1|12461.1|12519.3|12479.3|12519.3|12479.3|12469.4|12449.4|6
1608737700000|2020-12-23 15:35:00|12521.8|12481.8|12521.8|12501.8|12522.7|12501.8|12516.8|12481.8|2
1608738000000|2020-12-23 15:40:00|12524.3|12504.3|12524.3|12504.3|12524.3|12504.3|12524.3|12504.3|2
1608738300000|2020-12-23 15:45:00|12526.8|12506.8|12471.8|12451.8|12533.2|12506.8|12450.2|12430.2|47
1608738600000|2020-12-23 15:50:00|12474.3|12454.3|12498.4|12458.4|12523.5|12498.4|12453.5|12433.5|117
1608738900000|2020-12-23 15:55:00|12500.1|12460.1|12510.1|12490.1|12539.1|12513.4|12493.5|12460.1|3
1608739200000|2020-12-23 16:00:00|12519.3|12499.3|12530.1|12510.1|12538.4|12510.1|12519.3|12493.5|7
1608739500000|2020-12-23 16:05:00|12533.4|12513.4|12533.5|12513.5|12536|12516|12530.1|12510.1|11
1608739800000|2020-12-23 16:10:00|12535.1|12515.1|12537.6|12517.6|12537.6|12517.6|12535.1|12515.1|5
1608740100000|2020-12-23 16:15:00|12540.1|12520.1|12518.4|12498.4|12540.1|12520.1|12518.4|12498.4|3
1608740400000|2020-12-23 16:20:00|12519.3|12499.3|12530.2|12510.2|12539.3|12516.8|12518.4|12497.6|57
1608740700000|2020-12-23 16:25:00|12533.4|12513.4|12533.4|12513.4|12533.4|12513.4|12533.4|12513.4|69
1608741000000|2020-12-23 16:30:00|12535.1|12515.1|12532.6|12512.6|12535.1|12515.1|12532.6|12512.6|11
1608741300000|2020-12-23 16:35:00|12534.2|12494.2|12524.2|12504.2|12534.2|12506.7|12524.2|12491.7|0
1608741600000|2020-12-23 16:40:00|12525.9|12505.9|12525.9|12505.9|12525.9|12505.9|12525.9|12505.9|0
1608741900000|2020-12-23 16:45:00|12524.3|12504.3|12495.9|12475.9|12524.3|12504.3|12495.9|12475.9|68
1608742200000|2020-12-23 16:50:00|12497.5|12477.5|12491.7|12471.7|12497.5|12477.5|12491.7|12471.7|40
1608742500000|2020-12-23 16:55:00|12488.4|12468.4|12488.4|12468.4|12488.4|12468.4|12488.4|12468.4|2
1608743100000|2020-12-23 17:05:00|12485.9|12465.9|12485.9|12465.9|12485.9|12465.9|12485.9|12465.9|0
1608743400000|2020-12-23 17:10:00|12481.7|12461.7|12480.1|12460.1|12481.7|12461.7|12479.2|12459.2|3
1608744000000|2020-12-23 17:20:00|12482.6|12462.6|12482.6|12462.6|12482.6|12462.6|12482.6|12462.6|0
1608744300000|2020-12-23 17:25:00|12481.7|12461.7|12488.4|12468.4|12493.4|12473.4|12476.7|12456.7|3
1608744600000|2020-12-23 17:30:00|12490|12470|12490|12470|12490|12470|12472.6|12452.6|0
1608744900000|2020-12-23 17:35:00|12490.1|12470.1|12487.6|12467.6|12490.1|12470.1|12487.6|12467.6|36
1608745200000|2020-12-23 17:40:00|12489.3|12469.3|12498.4|12478.4|12498.4|12478.4|12489.3|12469.3|2
1608745500000|2020-12-23 17:45:00|12490.9|12470.9|12538.4|12498.4|12538.4|12498.4|12490.9|12470.9|6
1608745800000|2020-12-23 17:50:00|12525|12505|12510.1|12490.1|12525|12505|12505.1|12475.1|7
1608746100000|2020-12-23 17:55:00|12506.8|12486.8|12506.8|12486.8|12506.8|12486.8|12506.8|12486.8|1
1608746400000|2020-12-23 18:00:00|12508.5|12488.5|12508.5|12488.5|12508.5|12488.5|12508.5|12488.5|0
1608746700000|2020-12-23 18:05:00|12509.3|12489.3|12511|12491|12511|12491|12509.3|12489.3|8
1608747300000|2020-12-23 18:15:00|12509.3|12489.3|12497.7|12477.7|12509.3|12489.3|12497.7|12477.7|1
1608747600000|2020-12-23 18:20:00|12500.3|12480.3|12506.9|12486.9|12506.9|12486.9|12500.3|12480.3|0
1608748500000|2020-12-23 18:35:00|12498.7|12478.7|12491|12471|12513.5|12478.7|12491|12453.5|7
1608748800000|2020-12-23 18:40:00|12489.4|12469.4|12495.2|12475.2|12507|12477|12489.4|12464.4|5
1608749100000|2020-12-23 18:45:00|12495.3|12475.3|12495.3|12475.3|12495.3|12475.3|12495.3|12475.3|0
1608749400000|2020-12-23 18:50:00|12511.9|12471.9|12506.9|12486.9|12512.8|12488.6|12506.9|12471.9|2
1608749700000|2020-12-23 18:55:00|12517.8|12477.8|12514.4|12474.4|12519.4|12490.3|12510.3|12474.4|4
1608750000000|2020-12-23 19:00:00|12506.9|12486.9|12507.8|12487.8|12507.8|12487.8|12504.4|12484.4|0
1608750600000|2020-12-23 19:10:00|12509.4|12489.4|12511.1|12491.1|12511.1|12491.1|12507.8|12487.8|0
1608750900000|2020-12-23 19:15:00|12512|12492|12512|12492|12512|12492|12512|12492|0
1608775200000|2020-12-24 02:00:00|12510.2|12470.2|12510.2|12470.2|12510.2|12470.2|12510.2|12470.2|0
1608776100000|2020-12-24 02:15:00|12505.2|12465.2|12505.2|12465.2|12505.2|12465.2|12505.2|12465.2|0
1608776400000|2020-12-24 02:20:00|12505.3|12465.3|12505.3|12465.3|12505.3|12465.3|12505.3|12465.3|0
1608776700000|2020-12-24 02:25:00|12494.4|12474.4|12492.7|12472.7|12494.4|12474.4|12490.2|12470.2|0
1608777300000|2020-12-24 02:35:00|12492.8|12472.8|12492.8|12472.8|12495.3|12475.3|12492.8|12472.8|0
1608820200000|2020-12-24 14:30:00|12497.4|12477.4|12502.4|12482.4|12502.4|12482.4|12494.9|12474.9|74
1608820500000|2020-12-24 14:35:00|12501.6|12481.6|12506.6|12486.6|12506.6|12486.6|12495|12475|70
1608820800000|2020-12-24 14:40:00|12505|12485|12516.6|12496.6|12516.6|12496.6|12505|12485|0
1608821100000|2020-12-24 14:45:00|12516.7|12496.7|12515|12495|12516.7|12496.7|12515|12495|2
1608821400000|2020-12-24 14:50:00|12509.2|12489.2|12500|12480|12509.2|12489.2|12488.3|12468.3|101
1608821700000|2020-12-24 14:55:00|12499.2|12479.2|12496.7|12476.7|12499.2|12479.2|12496.7|12476.7|1
1608822000000|2020-12-24 15:00:00|12495.9|12475.9|12491.7|12471.7|12495.9|12475.9|12491.7|12471.7|3
1608822300000|2020-12-24 15:05:00|12493.4|12473.4|12493.4|12473.4|12493.4|12473.4|12493.4|12473.4|0
1608822600000|2020-12-24 15:10:00|||||||||2
1608822900000|2020-12-24 15:15:00|12490|12470|12490.1|12470.1|12491.7|12471.7|12488.4|12468.4|62
1608823200000|2020-12-24 15:20:00|||||||||31
1608823500000|2020-12-24 15:25:00|12484.3|12464.3|12484.3|12464.3|12484.3|12464.3|12484.3|12464.3|8
1608823800000|2020-12-24 15:30:00|||||||||3
1608824100000|2020-12-24 15:35:00|12483.5|12463.5|12485.2|12465.2|12485.2|12465.2|12483.5|12463.5|3
1608824400000|2020-12-24 15:40:00|||||||||2
1608824700000|2020-12-24 15:45:00|12480.2|12460.2|12486|12446|12486|12460.2|12462.7|12437.6|11
1608825000000|2020-12-24 15:50:00|||||||||4
1608825300000|2020-12-24 15:55:00|12468.5|12448.5|12468.5|12448.5|12468.5|12448.5|12468.5|12448.5|12
1608825600000|2020-12-24 16:00:00|||||||||1
1608825900000|2020-12-24 16:05:00|12466|12446|12458.5|12438.5|12470.2|12450.2|12458.5|12438.5|8
1608826200000|2020-12-24 16:10:00|12456.9|12436.9|12453.5|12413.5|12465.2|12436.9|12453.5|12413.5|15
1608826500000|2020-12-24 16:15:00|12453.6|12413.6|12451.9|12411.9|12453.6|12413.6|12451.9|12411.9|22
1608826800000|2020-12-24 16:20:00|||||||||5
1608827100000|2020-12-24 16:25:00|12456.9|12396.9|12452.8|12412.8|12459.4|12415.3|12451.9|12396.9|5
1608827400000|2020-12-24 16:30:00|12456.9|12416.9|12446.1|12426.1|12456.9|12427.8|12446.1|12416.9|1
1608827700000|2020-12-24 16:35:00|12454.5|12414.5|12451.1|12411.1|12454.5|12414.5|12451.1|12411.1|1
1608828000000|2020-12-24 16:40:00|12447.8|12407.8|12447.8|12407.8|12447.8|12407.8|12447.8|12407.8|1
1608828300000|2020-12-24 16:45:00|12446.1|12406.1|12446.1|12406.1|12446.1|12406.1|12446.1|12406.1|2
1608828600000|2020-12-24 16:50:00|12452.8|12392.8|12426.1|12386.1|12452.8|12392.8|12426.1|12386.1|2
1608828900000|2020-12-24 16:55:00|12424.5|12384.5|12417.7|12377.7|12424.5|12384.5|12417.7|12377.7|8
1608829200000|2020-12-24 17:00:00|||||||||1
1608829800000|2020-12-24 17:10:00|12417.8|12377.8|12417.8|12377.8|12417.8|12377.8|12417.8|12377.8|1
1608830400000|2020-12-24 17:20:00|||||||||1
1608831300000|2020-12-24 17:35:00|||||||||1
1608831900000|2020-12-24 17:45:00|||||||||1
1608832500000|2020-12-24 17:55:00|12420.3|12380.3|12416.2|12376.2|12432|12405.3|12416.2|12376.2|3
1608832800000|2020-12-24 18:00:00|12417.9|12377.9|12417.9|12377.9|12417.9|12377.9|12417.9|12377.9|1
1609117200000|2020-12-28 01:00:00|12434.6|12394.6|12482.6|12462.6|12498.5|12468.5|12434.6|12394.6|0
1609117500000|2020-12-28 01:05:00|12489.4|12469.4|12495.1|12455.1|12503.7|12469.4|12487.6|12455.1|0
1609117800000|2020-12-28 01:10:00|12483.7|12463.7|12490.1|12450.1|12495.1|12470.1|12483.5|12450.1|0
1609118100000|2020-12-28 01:15:00|12490.8|12450.8|12490.8|12450.8|12490.8|12450.8|12490.8|12450.8|0
1609118400000|2020-12-28 01:20:00|12437|12417|12456.3|12396.3|12469.4|12419.4|12437|12394.4|100
1609118700000|2020-12-28 01:25:00|12458.1|12398.1|12462.4|12422.4|12463.8|12422.4|12452.4|12395.6|126
1609119600000|2020-12-28 01:40:00|12463.1|12423.1|12449.3|12429.3|12463.1|12429.3|12449.3|12423.1|10
1609121700000|2020-12-28 02:15:00|12450.7|12430.7|12478.2|12438.2|12481.8|12453.2|12450.7|12430.7|1
1609122000000|2020-12-28 02:20:00|12478.9|12438.9|12473.9|12453.9|12478.9|12456.4|12471.4|12438.9|0
1609122600000|2020-12-28 02:30:00|12484.6|12444.6|12488.2|12448.2|12488.2|12448.2|12484.6|12444.6|0
1609123200000|2020-12-28 02:40:00|12488.3|12448.3|12488.3|12448.3|12488.3|12448.3|12488.3|12448.3|0
1609123500000|2020-12-28 02:45:00|12487.6|12447.6|12485.8|12445.8|12487.6|12447.6|12485.8|12445.8|1
1609123800000|2020-12-28 02:50:00|||||||||1
1609165800000|2020-12-28 14:30:00|12449.8|12429.8|12447.3|12427.3|12456.6|12429.8|12439.8|12414.8|42
1609166100000|2020-12-28 14:35:00|12454.8|12414.8|12452.3|12392.3|12454.8|12424.1|12441.6|12392.3|3
1609166400000|2020-12-28 14:40:00|12441.6|12401.6|12416.6|12376.6|12452.3|12401.6|12416.6|12368.6|3
1609166700000|2020-12-28 14:45:00|12436.9|12396.9|12476.1|12416.1|12489|12453|12434.3|12383|43
1609167000000|2020-12-28 14:50:00|12475.5|12415.5|12441.7|12421.7|12475.5|12421.7|12441.6|12415.5|0
1609167300000|2020-12-28 14:55:00|12437.3|12417.3|12452.3|12392.3|12460.5|12440.5|12431.1|12391|6
1609167600000|2020-12-28 15:00:00|12454.2|12394.2|12421.7|12381.7|12454.8|12405.3|12401|12361|53
1609167900000|2020-12-28 15:05:00|12406.4|12386.4|12405.4|12385.4|12417.3|12386.4|12391.7|12368.1|251
1609168200000|2020-12-28 15:10:00|12404|12384|12401.9|12381.9|12412.7|12384|12398.2|12370.9|156
1609168500000|2020-12-28 15:15:00|12400.8|12380.8|12417.7|12397.7|12435.8|12413.4|12400.8|12380.8|19
1609168800000|2020-12-28 15:20:00|12417.8|12397.8|12408.1|12388.1|12419.5|12399.5|12408.1|12388.1|123
1609169100000|2020-12-28 15:25:00|12408.8|12388.8|12425.1|12385.1|12425.1|12388.8|12408.8|12383.1|2
1609169400000|2020-12-28 15:30:00|12425.8|12385.8|12368.2|12348.2|12438.3|12392.5|12368.2|12348.2|59
1609169700000|2020-12-28 15:35:00|12365.7|12345.7|12365|12345|12365.7|12345.7|12362.5|12342.5|8
1609170000000|2020-12-28 15:40:00|12362.5|12342.5|12313.2|12293.2|12362.5|12342.5|12313.2|12293.2|18
1609170300000|2020-12-28 15:45:00|12315|12295|12296.5|12236.5|12323.6|12297.5|12295.7|12236.5|162
1609170600000|2020-12-28 15:50:00|12292.8|12232.8|12260.2|12220.2|12292.8|12235.3|12243.3|12214|4
1609170900000|2020-12-28 15:55:00|12257.7|12217.7|12258.2|12238.2|12263.2|12243.2|12245.7|12214|5
1609171200000|2020-12-28 16:00:00|12257.6|12237.6|12254.3|12214.3|12274.4|12254.4|12254.3|12214.3|2
1609171500000|2020-12-28 16:05:00|12254.9|12214.9|12245.5|12225.5|12256.8|12225.5|12243|12214.3|0
1609171800000|2020-12-28 16:10:00|12246.1|12226.1|12278.7|12238.7|12278.7|12238.7|12246.1|12226.1|2
1609172100000|2020-12-28 16:15:00|12268|12248|12269.9|12249.9|12279.8|12259.8|12268|12248|2
1609172400000|2020-12-28 16:20:00|12268|12228|12248|12228|12268|12228|12243|12218.1|2
1609172700000|2020-12-28 16:25:00|12244.3|12224.3|12243|12223|12244.3|12224.3|12243|12223|2
1609173000000|2020-12-28 16:30:00|12243.1|12223.1|12243.1|12223.1|12243.7|12223.7|12243.1|12223.1|2
1609173300000|2020-12-28 16:35:00|12239.4|12219.4|12242.4|12222.4|12242.4|12222.4|12233.2|12213.2|0
1609173600000|2020-12-28 16:40:00|12243.7|12223.7|12290.2|12230.2|12293.4|12248.1|12243.7|12223.7|4
1609173900000|2020-12-28 16:45:00|12289.5|12229.5|12327.1|12267.1|12329.6|12269.6|12280.2|12229.5|0
1609174200000|2020-12-28 16:50:00|12325.7|12265.7|12312.6|12272.6|12325.7|12272.6|12312.6|12264.6|1
1609174500000|2020-12-28 16:55:00|12320.1|12280.1|12316.3|12276.3|12320.1|12292.1|12312.1|12273.8|0
1609174800000|2020-12-28 17:00:00|||||||||3
1609175100000|2020-12-28 17:05:00|12315.7|12275.7|12318.2|12298.2|12325.7|12305.7|12305.7|12275.7|3
1609175400000|2020-12-28 17:10:00|12353.2|12313.2|12358.2|12318.2|12364.4|12335.7|12335|12313.2|4
1609175700000|2020-12-28 17:15:00|12355.7|12315.7|12330.7|12310.7|12355.7|12320.6|12330.7|12310.7|2
1609176000000|2020-12-28 17:20:00|12328.2|12288.2|12328.2|12288.2|12342.8|12289.5|12328.2|12280.9|3
1609176300000|2020-12-28 17:25:00|12320.9|12300.9|12325.2|12285.2|12340.2|12302.8|12320.9|12280.2|3
1609176600000|2020-12-28 17:30:00|12323.9|12283.9|12323.9|12283.9|12323.9|12283.9|12323.9|12283.9|2
1609176900000|2020-12-28 17:35:00|12320.2|12280.2|12308.9|12288.9|12320.2|12288.9|12308.9|12280.2|7
1609177200000|2020-12-28 17:40:00|12308.3|12288.3|12313.3|12273.3|12313.3|12288.3|12308.3|12270.8|1
1609177500000|2020-12-28 17:45:00|||||||||3
1609177800000|2020-12-28 17:50:00|12302|12282|12322.9|12262.9|12322.9|12282|12298.3|12262.9|2
1609178100000|2020-12-28 17:55:00|12311.6|12271.6|12307.8|12267.8|12311.6|12271.6|12307.8|12267.8|3
1609178400000|2020-12-28 18:00:00|12309.8|12269.8|12284.1|12244.1|12319.1|12269.8|12284.1|12234.8|1
1609178700000|2020-12-28 18:05:00|12283.5|12243.5|12298.5|12238.5|12298.5|12243.5|12283.5|12234.8|2
1609179000000|2020-12-28 18:10:00|||||||||1
1609179300000|2020-12-28 18:15:00|12299.8|12239.8|12299.8|12239.8|12299.8|12239.8|12299.8|12239.8|3
1609179600000|2020-12-28 18:20:00|12299.2|12239.2|12299.9|12239.9|12299.9|12247.9|12287.9|12239.2|2
1609179900000|2020-12-28 18:25:00|12300.5|12240.5|12297.4|12237.4|12300.5|12240.5|12297.4|12237.4|1
1609180200000|2020-12-28 18:30:00|12294.9|12234.9|12289.9|12229.9|12294.9|12251.6|12271.6|12229.9|1
1609180500000|2020-12-28 18:35:00|12278.6|12238.6|12278.6|12238.6|12278.6|12238.6|12278.6|12238.6|0
1609181400000|2020-12-28 18:50:00|12278|12238|12285.5|12225.5|12285.5|12238|12276.1|12225.5|10
1609181700000|2020-12-28 18:55:00|12274.8|12234.8|12281.7|12221.7|12285.5|12240.9|12258.4|12218.5|33
1609182000000|2020-12-28 19:00:00|12279.8|12219.8|12261.7|12201.7|12279.8|12219.8|12241.7|12196.9|8
1609182300000|2020-12-28 19:05:00|12262.4|12202.4|12256.7|12216.7|12267.4|12217.4|12253|12202.4|5
1609182600000|2020-12-28 19:10:00|12254.9|12214.9|12242.3|12222.3|12271.2|12226.5|12233.5|12198.7|19
1609182900000|2020-12-28 19:15:00|12246|12226|12263.1|12203.1|12270.5|12226|12246|12203.1|7
1609203600000|2020-12-29 01:00:00|12248.5|12208.5|12261.6|12201.6|12264|12208.5|12238.5|12184|0
1609203900000|2020-12-29 01:05:00|12262.2|12202.2|12261|12201|12262.9|12202.9|12260.9|12200.9|0
1609204200000|2020-12-29 01:10:00|12263.5|12203.5|12263.5|12203.5|12263.5|12203.5|12263.5|12203.5|0
1609205100000|2020-12-29 01:25:00|12268.5|12208.5|12268.5|12208.5|12268.5|12208.5|12268.5|12208.5|0
1609205700000|2020-12-29 01:35:00|12268.6|12208.6|12268.6|12208.6|12268.6|12208.6|12266.1|12206.1|0
1609206000000|2020-12-29 01:40:00|12269.2|12209.2|12269.9|12209.9|12269.9|12209.9|12269.2|12209.2|0
1609207500000|2020-12-29 02:05:00|12272.4|12212.4|12272.4|12212.4|12272.4|12212.4|12272.4|12212.4|0
1609207800000|2020-12-29 02:10:00|12272.5|12212.5|12272.5|12212.5|12272.5|12212.5|12272.5|12212.5|0
1609208100000|2020-12-29 02:15:00|12273.8|12213.8|12277.5|12217.5|12277.5|12217.5|12273.8|12213.8|0
1609209600000|2020-12-29 02:40:00|12277.6|12217.6|12277.6|12217.6|12277.6|12217.6|12277.6|12217.6|0
1609209900000|2020-12-29 02:45:00|12282.6|12222.6|12285.1|12225.1|12285.1|12225.1|12282.6|12222.6|0
1609210500000|2020-12-29 02:55:00|12284.5|12224.5|12282.6|12222.6|12284.5|12224.5|12282.6|12222.6|0
1609252200000|2020-12-29 14:30:00|12253|12233|12243|12223|12253|12233|12239.3|12219.3|24
1609252500000|2020-12-29 14:35:00|12241.8|12221.8|12246.2|12226.2|12251.1|12231.1|12236.8|12216.8|12
1609252800000|2020-12-29 14:40:00|12246.8|12226.8|12241.8|12221.8|12248.7|12228.7|12241.8|12221.8|3
1609253100000|2020-12-29 14:45:00|12243.7|12223.7|12244.3|12224.3|12244.3|12224.3|12243.7|12223.7|0
1609253400000|2020-12-29 14:50:00|12261.2|12241.2|12253.7|12233.7|12261.2|12241.2|12253.7|12233.7|5
1609253700000|2020-12-29 14:55:00|12251.8|12231.8|12249.3|12229.3|12254.3|12234.3|12249.3|12229.3|4
1609254000000|2020-12-29 15:00:00|12251.8|12231.8|12254.3|12234.3|12261.1|12241.1|12251.8|12231.8|14
1609254300000|2020-12-29 15:05:00|12254.9|12234.9|12264.9|12244.9|12272.4|12244.9|12254.9|12232.4|4
1609254600000|2020-12-29 15:10:00|12267.4|12247.4|12268.7|12248.7|12268.7|12248.7|12258.7|12238.7|8
1609254900000|2020-12-29 15:15:00|12269.3|12249.3|12276.8|12256.8|12283.1|12263.1|12269.3|12249.3|3
1609255200000|2020-12-29 15:20:00|12277.4|12257.4|12272.4|12252.4|12279.9|12259.9|12272.4|12252.4|1
1609255500000|2020-12-29 15:25:00|12273.1|12253.1|12273.1|12253.1|12273.1|12253.1|12273.1|12253.1|3
1609255800000|2020-12-29 15:30:00|12271.8|12251.8|12266.2|12246.2|12271.8|12251.8|12263.7|12243.7|6
1609256100000|2020-12-29 15:35:00|12265.6|12245.6|12270|12250|12277.4|12257.4|12256.2|12236.2|9
1609256400000|2020-12-29 15:40:00|12269.3|12249.3|12266.8|12246.8|12273.7|12253.7|12256.9|12236.9|14
1609256700000|2020-12-29 15:45:00|12268.1|12248.1|12270|12250|12278.7|12258.7|12262.5|12242.5|12
1609257000000|2020-12-29 15:50:00|12268.1|12248.1|12285|12265|12285|12265|12267.5|12247.5|4
1609257600000|2020-12-29 16:00:00|12281.3|12261.3|12286.3|12266.3|12286.3|12266.3|12278.8|12258.8|5
1609257900000|2020-12-29 16:05:00|12286.9|12266.9|12286.9|12266.9|12286.9|12266.9|12286.9|12266.9|0
1609258200000|2020-12-29 16:10:00|12287|12267|12285.7|12265.7|12287|12267|12285.7|12265.7|1
1609258500000|2020-12-29 16:15:00|12286.3|12266.3|12285.7|12265.7|12288.2|12268.2|12285.7|12265.7|9
1609258800000|2020-12-29 16:20:00|12288.2|12268.2|12282|12262|12288.2|12268.2|12281.4|12261.4|1
1609259100000|2020-12-29 16:25:00|12283.2|12263.2|12272.1|12252.1|12283.9|12263.9|12271.5|12251.5|6
1609259400000|2020-12-29 16:30:00|12267.1|12247.1|12259.6|12239.6|12267.1|12247.1|12257.1|12237.1|10
1609259700000|2020-12-29 16:35:00|12259|12239|12252.1|12232.1|12259|12239|12252.1|12232.1|9
1609260000000|2020-12-29 16:40:00|12252.7|12232.7|12257.7|12237.7|12257.7|12237.7|12252.7|12232.7|3
1609260300000|2020-12-29 16:45:00|12257.8|12237.8|12265.3|12245.3|12265.3|12245.3|12257.8|12237.8|4
1609260600000|2020-12-29 16:50:00|12267.1|12247.1|12262.8|12242.8|12270.3|12250.3|12262.8|12242.8|3
1609260900000|2020-12-29 16:55:00|12265.3|12245.3|12267.8|12247.8|12270.3|12250.3|12265.3|12245.3|7
1609261200000|2020-12-29 17:00:00|12262.1|12242.1|12266.5|12246.5|12266.5|12246.5|12260.3|12240.3|3
1609261500000|2020-12-29 17:05:00|12266.6|12246.6|12266.6|12246.6|12266.6|12246.6|12266.6|12246.6|0
1609261800000|2020-12-29 17:10:00|12268.4|12248.4|12272.2|12252.2|12272.2|12252.2|12268.4|12248.4|11
1609262100000|2020-12-29 17:15:00|12274.1|12254.1|12272.2|12252.2|12274.7|12254.7|12272.2|12252.2|2
1609262400000|2020-12-29 17:20:00|12277.2|12257.2|12277.2|12257.2|12277.2|12257.2|12277.2|12257.2|1
1609262700000|2020-12-29 17:25:00|12278.5|12258.5|12273.5|12253.5|12281|12261|12273.5|12253.5|11
1609263000000|2020-12-29 17:30:00|12272.9|12252.9|12287.2|12267.2|12287.2|12267.2|12272.9|12252.9|14
1609263300000|2020-12-29 17:35:00|12289.1|12269.1|12285.4|12265.4|12289.1|12269.1|12282.9|12262.9|2
1609263600000|2020-12-29 17:40:00|12284.8|12264.8|12302.9|12282.9|12313.6|12293.6|12284.2|12264.2|37
1609263900000|2020-12-29 17:45:00|12305.4|12285.4|12310.4|12290.4|12311|12291|12305.4|12285.4|4
1609264200000|2020-12-29 17:50:00|12309.8|12289.8|12307.9|12287.9|12309.8|12289.8|12307.9|12287.9|0
1609264500000|2020-12-29 17:55:00|12316|12296|12319.2|12299.2|12319.2|12299.2|12316|12296|2
1609264800000|2020-12-29 18:00:00|12319.8|12299.8|12327.3|12307.3|12327.3|12307.3|12319.8|12299.8|2
1609265100000|2020-12-29 18:05:00|12326.1|12306.1|12326.1|12306.1|12326.1|12306.1|12326.1|12306.1|0
1609265400000|2020-12-29 18:10:00|12324.2|12304.2|12324.2|12304.2|12324.2|12304.2|12324.2|12304.2|0
1609266000000|2020-12-29 18:20:00|12328|12308|12331.1|12311.1|12331.1|12311.1|12328|12308|0
1609266300000|2020-12-29 18:25:00|12326.7|12306.7|12326.8|12306.8|12326.8|12306.8|12326.7|12306.7|3
1609266600000|2020-12-29 18:30:00|12324.9|12304.9|12324.3|12304.3|12324.9|12304.9|12323.6|12303.6|4
1609267500000|2020-12-29 18:45:00|12323.7|12303.7|12368.1|12328.1|12383.7|12363.7|12323.7|12303.7|21
1609267800000|2020-12-29 18:50:00|12370.6|12350.6|12375.6|12355.6|12377.4|12357.4|12370.6|12350.6|8
1609268100000|2020-12-29 18:55:00|12373.7|12353.7|12376.8|12356.8|12376.8|12356.8|12373.1|12353.1|2
1609268400000|2020-12-29 19:00:00|12377.5|12357.5|12402.5|12382.5|12402.5|12382.5|12377.5|12357.5|5
1609268700000|2020-12-29 19:05:00|12401.9|12381.9|12415|12395|12415|12395|12399.4|12379.4|1
1609269000000|2020-12-29 19:10:00|12414.4|12394.4|12407.5|12387.5|12414.4|12394.4|12396.3|12376.3|5
1609269300000|2020-12-29 19:15:00|12408.7|12388.7|12416.9|12356.9|12422.5|12388.7|12403.2|12351.9|4
1609290000000|2020-12-30 01:00:00|12369.8|12309.8|12459.8|12399.8|12459.8|12399.8|12369.8|12309.8|3
1609290300000|2020-12-30 01:05:00|12457.9|12397.9|12439.8|12399.8|12457.9|12402.9|12439.8|12394.8|1
1609291500000|2020-12-30 01:25:00|12439.9|12399.9|12439.9|12399.9|12439.9|12399.9|12439.9|12399.9|0
1609292400000|2020-12-30 01:40:00|||||||||1
1609292700000|2020-12-30 01:45:00|||||||||2
1609293300000|2020-12-30 01:55:00|12440|12400|12450|12390|12450|12400|12440|12390|0
1609295400000|2020-12-30 02:30:00|12450.1|12390.1|12450.1|12390.1|12450.1|12390.1|12450.1|12390.1|0
1609338600000|2020-12-30 14:30:00|12437.5|12397.5|12436.3|12416.3|12479.1|12419.1|12436.3|12397.5|1
1609338900000|2020-12-30 14:35:00|12436.4|12416.4|12435.6|12395.6|12445.2|12416.4|12435.6|12395.6|0
1609339200000|2020-12-30 14:40:00|12438.1|12398.1|12427.4|12407.4|12440|12407.4|12425|12395.6|0
1609339500000|2020-12-30 14:45:00|12431.8|12411.8|12436.2|12396.2|12438.7|12418.7|12426.2|12396.2|5
1609339800000|2020-12-30 14:50:00|12426.8|12406.8|12446.2|12406.2|12446.2|12422.6|12426.8|12393.5|3
1609340100000|2020-12-30 14:55:00|12452.6|12432.6|12650.5|12610.5|12650.5|12610.5|12452.6|12415.1|7
1609340400000|2020-12-30 15:00:00|12661.6|12601.6|12596.1|12536.1|12661.6|12635.5|12530.5|12470.5|4
1609340700000|2020-12-30 15:05:00|12602.4|12542.4|12586.1|12526.1|12656.1|12596.1|12566.1|12506.1|1
1609341000000|2020-12-30 15:10:00|12581.1|12521.1|12528.6|12468.6|12581.1|12521.1|12526.1|12466.1|0
1609341300000|2020-12-30 15:15:00|12538.6|12478.6|12526.1|12466.1|12538.6|12478.6|12523.6|12463.6|0
1609341600000|2020-12-30 15:20:00|12526.7|12466.7|12526.1|12466.1|12533.6|12473.6|12471.7|12411.7|0
1609341900000|2020-12-30 15:25:00|12514.8|12454.8|12513.7|12453.7|12528.6|12468.6|12481.1|12421.1|0
1609342200000|2020-12-30 15:30:00|12502.5|12442.5|12511.2|12451.2|12544.8|12484.8|12483.8|12423.8|0
1609342500000|2020-12-30 15:35:00|12503.1|12443.1|12496.9|12436.9|12529.3|12469.3|12478.1|12418.1|3
1609342800000|2020-12-30 15:40:00|12498.1|12438.1|12515.6|12455.6|12518.7|12458.7|12493.1|12433.1|0
1609343100000|2020-12-30 15:45:00|12517.9|12457.9|12493.1|12433.1|12520.6|12460.6|12493.1|12433.1|0
1609343400000|2020-12-30 15:50:00|12503.1|12443.1|12498.1|12438.1|12518.1|12458.1|12490.6|12430.6|0
1609343700000|2020-12-30 15:55:00|12498.2|12438.2|12478.2|12438.2|12498.2|12440.7|12478.2|12423.2|0
1609344000000|2020-12-30 16:00:00|12504.5|12444.5|12470.1|12430.1|12504.5|12444.5|12468.7|12418.2|4
1609344300000|2020-12-30 16:05:00|12469.5|12429.5|12416.6|12376.6|12471.4|12432|12416.6|12376.6|3
1609344600000|2020-12-30 16:10:00|12412.8|12372.8|12479|12419|12479|12419|12406.7|12372.8|4
1609344900000|2020-12-30 16:15:00|12472.6|12412.6|12459|12399|12489|12429|12459|12399|0
1609345200000|2020-12-30 16:20:00|12444|12384|12481.5|12421.5|12481.5|12421.5|12441.5|12381.5|0
1609345500000|2020-12-30 16:25:00|12498.8|12438.8|12529|12469|12529|12469|12469|12409|0
1609345800000|2020-12-30 16:30:00|12526.5|12466.5|12479|12419|12526.5|12466.5|12479|12419|0
1609346100000|2020-12-30 16:35:00|12473.7|12433.7|12461.6|12401.6|12489|12433.7|12441.5|12401.5|0
1609346400000|2020-12-30 16:40:00|12449.2|12409.2|12489.1|12429.1|12496.6|12436.6|12441.6|12382.9|0
1609346700000|2020-12-30 16:45:00|12440.2|12380.2|12513.5|12453.5|12513.5|12453.5|12401.6|12341.6|0
1609347000000|2020-12-30 16:50:00|12511.6|12451.6|12444.1|12384.1|12511.6|12451.6|12426.6|12366.6|0
1609347300000|2020-12-30 16:55:00|12431.6|12371.6|12415.7|12375.7|12431.6|12388.1|12408.1|12371.6|1
1609347900000|2020-12-30 17:05:00|12413.2|12373.2|12408.2|12368.2|12413.2|12373.2|12408.2|12368.2|1
1609348200000|2020-12-30 17:10:00|12404.3|12364.3|12404.4|12364.4|12404.4|12364.4|12404.3|12364.3|0
1609348500000|2020-12-30 17:15:00|12416.7|12356.7|12404.9|12364.9|12419.2|12366.9|12400.5|12356.7|0
1609348800000|2020-12-30 17:20:00|12405|12365|12411.9|12371.9|12411.9|12371.9|12405|12365|0
1609349100000|2020-12-30 17:25:00|12415.7|12375.7|12410.8|12390.8|12415.7|12390.8|12408.2|12375.7|0
1609349700000|2020-12-30 17:35:00|12411.9|12391.9|12410.8|12390.8|12420.8|12400.8|12410.8|12390.8|2
1609350000000|2020-12-30 17:40:00|12420.8|12400.8|12411.4|12391.4|12420.8|12400.8|12411.4|12391.4|4
1609350300000|2020-12-30 17:45:00|12413.3|12393.3|12413.3|12393.3|12413.3|12393.3|12413.3|12393.3|0
1609350900000|2020-12-30 17:55:00|12413.4|12393.4|12410.9|12390.9|12413.4|12393.4|12410.9|12390.9|0
1609351200000|2020-12-30 18:00:00|12418.6|12378.6|12409.5|12369.5|12418.6|12378.6|12389.3|12349.3|0
1609351800000|2020-12-30 18:10:00|12410.1|12370.1|12412|12372|12413.4|12384.5|12404.5|12370.1|0
1609352100000|2020-12-30 18:15:00|12412.1|12372.1|12415.9|12375.9|12415.9|12375.9|12412.1|12372.1|1
1609352400000|2020-12-30 18:20:00|12415.3|12375.3|12415.4|12375.4|12415.4|12375.4|12415.3|12375.3|10
1609353000000|2020-12-30 18:30:00|12427.7|12367.7|12379.8|12359.8|12435.2|12375.2|12379.8|12359.8|5
1609353300000|2020-12-30 18:35:00|12378.5|12358.5|12397.1|12357.1|12397.1|12366.6|12377.9|12357.1|1
1609353600000|2020-12-30 18:40:00|12396.6|12356.6|12439.6|12379.6|12439.6|12379.6|12396.6|12346.6|0
1609353900000|2020-12-30 18:45:00|12439.7|12379.7|12439.7|12379.7|12439.7|12379.7|12439.7|12379.7|0
1609354200000|2020-12-30 18:50:00|12439.1|12379.1|12432.2|12372.2|12439.1|12379.1|12432.2|12372.2|0
1609354500000|2020-12-30 18:55:00|12431.6|12371.6|12432.2|12372.2|12432.2|12372.2|12431.6|12371.6|5
1609355100000|2020-12-30 19:05:00|12423.4|12383.4|12437.2|12377.2|12447.2|12387.8|12423.4|12376.1|0
1609355400000|2020-12-30 19:10:00|12435.3|12375.3|12442.2|12382.2|12449.7|12389.7|12432.2|12372.2|0
1609355700000|2020-12-30 19:15:00|12441.7|12381.7|12447.3|12387.3|12447.3|12387.3|12439.7|12379.7|0
1609376400000|2020-12-31 01:00:00|12454|12394|12451.5|12391.5|12478.4|12418.4|12440.3|12380.3|0
1609376700000|2020-12-31 01:05:00|12450.9|12390.9|12451.5|12391.5|12451.5|12391.5|12450.9|12390.9|0
1609377000000|2020-12-31 01:10:00|12450.4|12390.4|12451.5|12391.5|12451.5|12391.5|12450.4|12390.4|0
1609377600000|2020-12-31 01:20:00|12452.7|12392.7|12456.5|12396.5|12456.5|12396.5|12452.7|12392.7|0
1609377900000|2020-12-31 01:25:00|12456.6|12396.6|12454.1|12394.1|12456.6|12396.6|12454.1|12394.1|0
1609378200000|2020-12-31 01:30:00|12452.4|12392.4|12471.6|12411.6|12471.6|12411.6|12443.8|12383.8|0
1609379700000|2020-12-31 01:55:00|12472.2|12412.2|12472.2|12412.2|12472.2|12412.2|12472.2|12412.2|0
1609380300000|2020-12-31 02:05:00|12472.8|12412.8|12474.7|12414.7|12474.7|12414.7|12472.8|12412.8|0
1609380600000|2020-12-31 02:10:00|12477.2|12417.2|12469.7|12409.7|12477.2|12417.2|12469.7|12409.7|0
1609380900000|2020-12-31 02:15:00|12477.2|12417.2|12467.3|12407.3|12477.3|12417.3|12467.3|12407.3|0
1609381200000|2020-12-31 02:20:00|12466.7|12406.7|12466.7|12406.7|12466.7|12406.7|12466.7|12406.7|0
1609382100000|2020-12-31 02:35:00|12466.8|12406.8|12466.8|12406.8|12466.8|12406.8|12466.8|12406.8|0
1609382700000|2020-12-31 02:45:00|12465.7|12405.7|12465.1|12405.1|12465.7|12405.7|12465.1|12405.1|0
1609383300000|2020-12-31 02:55:00|12467.6|12407.6|12467.6|12407.6|12467.6|12407.6|12467.6|12407.6|0
1609425000000|2020-12-31 14:30:00|12463.3|12403.3|12460.3|12400.3|12463.8|12403.8|12460.3|12400.3|2
1609425300000|2020-12-31 14:35:00|12459.7|12399.7|12462.2|12402.2|12468.1|12419.7|12459.7|12399.7|0
1609425600000|2020-12-31 14:40:00|12462.3|12402.3|12462.3|12402.3|12462.3|12402.3|12462.3|12402.3|2
1609425900000|2020-12-31 14:45:00|12459.8|12399.8|12459.8|12399.8|12459.8|12399.8|12459.8|12399.8|0
1609426200000|2020-12-31 14:50:00||12419.8||12419.8||12419.8||12419.8|0
1609427700000|2020-12-31 15:15:00|12459.9|12419.9|12459.9|12419.9|12459.9|12419.9|12459.9|12419.9|0
1609428000000|2020-12-31 15:20:00|12455.9|12415.9|12464.9|12404.9|12464.9|12420.4|12455.9|12404.9|0
1609428300000|2020-12-31 15:25:00|12459.9|12419.9|12458.5|12438.5|12467.9|12438.5|12452.9|12419.9|0
1609428600000|2020-12-31 15:30:00|12467.4|12427.4|12460.4|12420.4|12467.4|12436.5|12456.5|12418.5|0
1609428900000|2020-12-31 15:35:00|12461.5|12421.5|12465.5|12425.5|12465.5|12425.5|12461.5|12421.5|0
1609429200000|2020-12-31 15:40:00|12452.8|12432.8|12463|12423|12463|12432.8|12452.8|12422.8|0
1609429500000|2020-12-31 15:45:00|12463.5|12423.5|12463.5|12423.5|12463.5|12423.5|12463.5|12423.5|0
1609429800000|2020-12-31 15:50:00|12463|12423|12463|12423|12463|12423|12463|12423|0
1609430100000|2020-12-31 15:55:00|12451.9|12431.9|12460.5|12420.5|12460.5|12431.9|12447.5|12420.5|0
1609430700000|2020-12-31 16:05:00|12443|12423|12443|12423|12443|12423|12443|12423|0
1609431000000|2020-12-31 16:10:00|12443.1|12423.1|12448.1|12428.1|12460.6|12428.1|12443.1|12420.6|1
1609431600000|2020-12-31 16:20:00|12460.6|12420.6|12463.1|12423.1|12463.1|12423.1|12460.6|12420.6|0
1609431900000|2020-12-31 16:25:00|12474.3|12454.3|12498.1|12438.1|12498.1|12454.3|12474.3|12434.3|0
1609432200000|2020-12-31 16:30:00|12487.6|12447.6|12487.6|12447.6|12498.1|12447.6|12487.6|12438.1|0
1609432500000|2020-12-31 16:35:00|12473.8|12453.8|12487.6|12447.6|12487.6|12453.8|12473.8|12443.8|0
1609432800000|2020-12-31 16:40:00|12485.1|12445.1|12500.1|12440.1|12500.1|12447.6|12485.1|12440.1|0
1609433100000|2020-12-31 16:45:00|12490.7|12450.7|12490.7|12450.7|12490.7|12450.7|12490.7|12450.7|0
1609433400000|2020-12-31 16:50:00|12485.7|12445.7|12485.7|12445.7|12485.7|12445.7|12485.7|12445.7|0
1609433700000|2020-12-31 16:55:00|12483.2|12443.2|12483.2|12443.2|12483.2|12443.2|12483.2|12443.2|0
1609434000000|2020-12-31 17:00:00|12474.8|12454.8|12483.2|12443.2|12485.7|12465.7|12474.8|12443.2|0
1609434300000|2020-12-31 17:05:00|12483.8|12443.8|12483.2|12443.2|12483.8|12443.8|12483.2|12443.2|0
1609434900000|2020-12-31 17:15:00|12481.6|12441.6|12475.8|12435.8|12481.6|12445.2|12465.2|12435.8|2
1609435200000|2020-12-31 17:20:00|12475.2|12435.2|12475.2|12435.2|12475.2|12435.2|12475.2|12435.2|1
1609435500000|2020-12-31 17:25:00|12488.3|12428.3|12470.2|12430.2|12488.3|12438.3|12470.2|12428.3|0
1609435800000|2020-12-31 17:30:00|12470.3|12430.3|12472.8|12432.8|12477.8|12447.2|12467.2|12430.3|0
1609436100000|2020-12-31 17:35:00|12463.3|12443.3|12472.8|12432.8|12472.8|12443.3|12463.3|12432.8|0
1609436700000|2020-12-31 17:45:00|12463.9|12443.9|12457.8|12417.8|12465.3|12445.3|12457.8|12417.8|0
1609437000000|2020-12-31 17:50:00|12457.3|12417.3|12468.7|12408.7|12468.7|12417.3|12456.2|12408.7|11
1609437300000|2020-12-31 17:55:00|12469.3|12409.3|12468.7|12408.7|12469.3|12409.3|12468.7|12408.7|5
1609437600000|2020-12-31 18:00:00|12458.2|12418.2|12458.2|12418.2|12458.2|12418.2|12458.2|12418.2|0
1609437900000|2020-12-31 18:05:00|12458.8|12418.8|12458.2|12418.2|12458.8|12418.8|12458.2|12418.2|5
1609438500000|2020-12-31 18:15:00|12458.8|12418.8|12458.8|12418.8|12459.3|12419.3|12458.8|12418.8|0
1609439100000|2020-12-31 18:25:00|12458.3|12418.3|12462.8|12422.8|12462.8|12422.8|12458.3|12418.3|5
1609439400000|2020-12-31 18:30:00|12463.3|12423.3|12467.2|12447.2|12467.8|12447.2|12458.3|12422.8|5
1609439700000|2020-12-31 18:35:00|12473.7|12453.7|12488.3|12448.3|12488.3|12455.3|12468.7|12439.7|0
1609440000000|2020-12-31 18:40:00|12487.8|12447.8|12490.8|12450.8|12490.8|12450.8|12487.8|12447.8|0
1609440300000|2020-12-31 18:45:00|12490.3|12450.3|12489.8|12449.8|12490.3|12450.3|12489.8|12449.8|5
1609440600000|2020-12-31 18:50:00|12490.3|12450.3|12457.3|12437.3|12491.9|12451.9|12457.3|12419.3|5
1609440900000|2020-12-31 18:55:00|12457.8|12437.8|12464.8|12444.8|12467.9|12447.9|12455.3|12426.2|10
1609441200000|2020-12-31 19:00:00|12464.3|12444.3|12476.8|12456.8|12482.3|12456.8|12464.3|12440.9|10
1609441500000|2020-12-31 19:05:00|12475.9|12455.9|12473.8|12453.8|12486.8|12455.9|12473.8|12444.3|37
1609441800000|2020-12-31 19:10:00|12476.3|12456.3|12656.3|12636.3|12659.7|12639.7|12476.3|12456.3|5
1609442100000|2020-12-31 19:15:00|12658.4|12638.4|12688.4|12648.4|12705.8|12678.4|12658.4|12625.9|2
1609722000000|2021-01-04 01:00:00|12729.1|12689.1|12701.7|12641.7|12733.1|12689.1|12700.8|12640.8|0
1609724100000|2021-01-04 01:35:00|12701.8|12641.8|12701.8|12641.8|12701.8|12641.8|12701.8|12641.8|0
1609725900000|2021-01-04 02:05:00|12698.2|12658.2|12704.3|12644.3|12725.5|12685.5|12698.2|12642.6|0
1609726200000|2021-01-04 02:10:00|12704.4|12644.4|12706.9|12646.9|12706.9|12659.2|12699.2|12644.4|0
1609727400000|2021-01-04 02:30:00|12710.6|12650.6|12710.6|12650.6|12710.6|12650.6|12710.6|12650.6|0
1609728000000|2021-01-04 02:40:00|12710.7|12650.7|12710.7|12650.7|12710.7|12650.7|12710.7|12650.7|0
1609728900000|2021-01-04 02:55:00|12709.9|12649.9|12712|12652|12712|12652|12709.9|12649.9|0
1609770600000|2021-01-04 14:30:00|12719.8|12659.8|12894.5|12834.5|12988|12938.7|12719.8|12659.8|0
1609770900000|2021-01-04 14:35:00|12862.7|12822.7|12882|12822|12882|12822.7|12842|12789.5|0
1609771200000|2021-01-04 14:40:00|12901.8|12841.8|12892|12832|12929.1|12889.1|12879.7|12819.7|0
1609771500000|2021-01-04 14:45:00|12887.2|12827.2|12906.6|12846.6|12906.6|12858.6|12866.6|12806.6|7
1609771800000|2021-01-04 14:50:00|12906.7|12846.7|12839.2|12779.2|12913.8|12853.8|12839.2|12779.2|0
1609772100000|2021-01-04 14:55:00|12839.5|12779.5|12849.2|12789.2|12849.2|12789.2|12839.5|12779.5|0
1609772400000|2021-01-04 15:00:00|12846.7|12786.7|12776.7|12716.7|12846.7|12790.8|12776.7|12716.7|0
1609772700000|2021-01-04 15:05:00|12774.2|12714.2|12769.2|12709.2|12776.7|12716.7|12769.2|12709.2|0
1609773300000|2021-01-04 15:15:00|12758.9|12698.9|12776.7|12716.7|12789.2|12729.2|12758.9|12698.9|0
1609773600000|2021-01-04 15:20:00|12776.8|12716.8|12776.8|12716.8|12776.8|12716.8|12776.8|12716.8|0
1609774200000|2021-01-04 15:30:00|12776.4|12716.4|12769.3|12709.3|12776.8|12716.8|12754.3|12703.9|0
1609774500000|2021-01-04 15:35:00|12671.8|12631.8|12754.7|12694.7|12756.8|12696.8|12671.8|12631.8|0
1609774800000|2021-01-04 15:40:00|12757.2|12697.2|12752.2|12692.2|12757.2|12697.2|12737.2|12677.2|0
1609775100000|2021-01-04 15:45:00|12757.2|12697.2|12756.1|12696.1|12757.2|12697.2|12756.1|12696.1|0
1609775400000|2021-01-04 15:50:00|12758.6|12698.6|12761.1|12701.1|12768.6|12708.6|12758.6|12698.6|0
1609775700000|2021-01-04 15:55:00|12760|12700|12756.1|12696.1|12760|12700|12756.1|12696.1|0
1609776000000|2021-01-04 16:00:00|12751.1|12711.1|12751.1|12711.1|12751.1|12711.1|12751.1|12711.1|0
1609776300000|2021-01-04 16:05:00|12760.4|12700.4|12709|12669|12760.4|12706.5|12709|12669|0
1609776600000|2021-01-04 16:10:00|12717.5|12657.5|12681.5|12641.5|12717.5|12657.5|12681.5|12636.5|0
1609776900000|2021-01-04 16:15:00|12681.2|12641.2|12656.5|12616.5|12681.2|12641.2|12636.5|12616.5|0
1609777200000|2021-01-04 16:20:00|12656.2|12616.2|12673.3|12633.3|12673.3|12633.3|12645.8|12616.2|0
1609777500000|2021-01-04 16:25:00|12677.9|12637.9|12650.8|12630.8|12700.8|12662.1|12635.8|12608.1|0
1609777800000|2021-01-04 16:30:00|12658.3|12618.3|12640.8|12620.8|12658.3|12620.8|12640.8|12618.3|0
1609778100000|2021-01-04 16:35:00|12640.9|12620.9|12640.9|12620.9|12640.9|12620.9|12640.9|12620.9|0
1609778700000|2021-01-04 16:45:00|12640.1|12620.1|12635.9|12615.9|12640.1|12620.1|12635.9|12615.9|0
1609779300000|2021-01-04 16:55:00|12630.9|12610.9|12630.9|12610.9|12630.9|12610.9|12630.9|12610.9|0
1609779600000|2021-01-04 17:00:00|12629.6|12609.6|12690.9|12630.9|12701.2|12653.4|12622.1|12588.8|0
1609779900000|2021-01-04 17:05:00|12673.4|12633.4|12670.9|12630.9|12675.9|12635.9|12670.9|12630.9|0
1609780200000|2021-01-04 17:10:00|12671|12631|12671|12631|12671|12631|12671|12631|0
1609781400000|2021-01-04 17:30:00|12681.4|12621.4|12682.9|12622.9|12682.9|12622.9|12681.4|12621.4|0
1609781700000|2021-01-04 17:35:00|12682.5|12622.5|12672.5|12612.5|12682.5|12622.5|12672.5|12612.5|0
1609782000000|2021-01-04 17:40:00|12672.2|12612.2|12660|12600|12672.2|12612.2|12660|12600|0
1609782300000|2021-01-04 17:45:00|12660.1|12600.1|12597.6|12537.6|12660.1|12600.1|12587.2|12537.2|0
1609782600000|2021-01-04 17:50:00|12640.1|12580.1|12617.6|12557.6|12640.1|12580.1|12617.6|12557.6|0
1609783200000|2021-01-04 18:00:00|12618|12558|12612.2|12552.2|12625.1|12565.1|12579.1|12540.2|0
1609783500000|2021-01-04 18:05:00|12617.2|12557.2|12617.3|12557.3|12617.3|12557.3|12617.2|12557.2|0
1609784100000|2021-01-04 18:15:00|12618|12558|12634.4|12574.4|12637|12577|12618|12558|0
1609784400000|2021-01-04 18:20:00|12634|12574|12634.1|12574.1|12634.1|12574.1|12634|12574|0
1609784700000|2021-01-04 18:25:00|12633.7|12573.7|12634.4|12574.4|12634.4|12574.4|12633.7|12573.7|0
1609785000000|2021-01-04 18:30:00|12638.7|12578.7|12638.7|12578.7|12638.7|12578.7|12638.7|12578.7|0
1609785900000|2021-01-04 18:45:00|12638.8|12578.8|12638.8|12578.8|12638.8|12578.8|12638.8|12578.8|0
1609786200000|2021-01-04 18:50:00|12633.8|12593.8|12636.3|12596.3|12641.3|12596.3|12633.8|12578.8|0
1609787100000|2021-01-04 19:05:00|12641.3|12581.3|12651.3|12591.3|12651.3|12613.8|12633.8|12581.3|0
1609787400000|2021-01-04 19:10:00|12652.1|12592.1|12675|12615|12710.2|12677.8|12651.7|12591.7|2
1609787700000|2021-01-04 19:15:00|12692.1|12632.1|12679.6|12619.6|12692.1|12632.1|12664.6|12604.6|1
1609808400000|2021-01-05 01:00:00|12648.2|12588.2|12643.2|12583.2|12650.7|12590.7|12643.2|12583.2|0
1609808700000|2021-01-05 01:05:00|12643.9|12583.9|12643.2|12583.2|12648.2|12588.2|12643.2|12583.2|0
1609810200000|2021-01-05 01:30:00|12643.3|12583.3|12643.3|12583.3|12643.3|12583.3|12643.3|12583.3|0
1609810800000|2021-01-05 01:40:00|12645.8|12585.8|12645.8|12585.8|12645.8|12585.8|12645.8|12585.8|0
1609811100000|2021-01-05 01:45:00|12646.1|12586.1|12655.8|12595.8|12655.8|12595.8|12646.1|12586.1|0
1609812000000|2021-01-05 02:00:00|12650.8|12590.8|12653.3|12593.3|12653.3|12593.3|12650.8|12590.8|0
1609812300000|2021-01-05 02:05:00|12653.4|12593.4|12653.4|12593.4|12653.4|12593.4|12653.4|12593.4|0
1609814400000|2021-01-05 02:40:00|12653.5|12593.5|12653.5|12593.5|12653.5|12593.5|12653.5|12593.5|0
1609857000000|2021-01-05 14:30:00|12533|12473|12623|12563|12635.5|12575.5|12513|12453|0
1609857300000|2021-01-05 14:35:00|12630.5|12570.5|12618|12558|12630.5|12570.5|12613|12553|0
1609857600000|2021-01-05 14:40:00|12618.7|12558.7|12625.5|12565.5|12643.4|12583.4|12597.9|12545.5|6
1609857900000|2021-01-05 14:45:00|12623|12563|12588|12548|12623|12563|12579|12538|0
1609858200000|2021-01-05 14:50:00|12633|12573|12626.6|12586.6|12638|12586.6|12625.5|12565.5|0
1609858500000|2021-01-05 14:55:00|12633|12593|12634.9|12594.9|12649.9|12609.9|12624.9|12575.5|0
1609858800000|2021-01-05 15:00:00|12632.7|12592.7|12659.9|12619.9|12666.4|12637.4|12624.1|12592.4|0
1609859700000|2021-01-05 15:15:00|12666.8|12626.8|12662.4|12602.4|12697.4|12672.4|12639.6|12599.6|0
1609860000000|2021-01-05 15:20:00|12662.5|12602.5|12647.5|12607.5|12662.5|12607.8|12647.5|12602.5|0
1609860900000|2021-01-05 15:35:00|12652.5|12592.5|12635|12575|12655|12595|12632.5|12572.5|0
1609861200000|2021-01-05 15:40:00|12630|12570|12611|12571|12630|12580|12611|12566.2|0
1609861500000|2021-01-05 15:45:00|12617.5|12577.5|12672.5|12612.5|12695.7|12635.7|12607.5|12577.5|0
1609861800000|2021-01-05 15:50:00|12673.2|12613.2|12662.5|12602.5|12680|12627.9|12662.5|12602.5|0
1609862100000|2021-01-05 15:55:00|12662.6|12602.6|12662.6|12602.6|12662.6|12602.6|12662.6|12602.6|0
1609862400000|2021-01-05 16:00:00|12654.2|12614.2|12675.1|12635.1|12685.1|12655.1|12654.2|12614.2|0
1609862700000|2021-01-05 16:05:00|12670.1|12630.1|12667.6|12627.6|12670.1|12630.1|12667.6|12627.6|0
1609863000000|2021-01-05 16:10:00|12670.1|12630.1|12682.6|12622.6|12697.7|12652.6|12656.8|12622.6|0
1609863300000|2021-01-05 16:15:00|12672.3|12632.3|12642.6|12602.6|12672.3|12632.3|12640.9|12590.9|0
1609863600000|2021-01-05 16:20:00|12650.1|12610.1|12650.1|12610.1|12650.1|12610.1|12650.1|12610.1|0
1609863900000|2021-01-05 16:25:00|12652.6|12612.6|12652.6|12612.6|12652.6|12612.6|12652.6|12612.6|0
1609864200000|2021-01-05 16:30:00|12652.7|12612.7|12652.7|12612.7|12652.7|12612.7|12652.7|12612.7|0
1609864500000|2021-01-05 16:35:00|12655.2|12595.2|12655.2|12595.2|12655.2|12595.2|12655.2|12595.2|0
1609864800000|2021-01-05 16:40:00|12652.8|12592.8|12650.2|12590.2|12652.8|12592.8|12650.2|12590.2|0
1609865400000|2021-01-05 16:50:00|12650.9|12590.9|12652.7|12592.7|12655.2|12595.2|12650.9|12590.9|0
1609865700000|2021-01-05 16:55:00|12653.4|12593.4|12655.6|12595.6|12657.7|12597.7|12653.4|12593.4|0
1609866300000|2021-01-05 17:05:00|12635.4|12615.4|12648.1|12608.1|12657.1|12615.4|12635.4|12593.1|0
1609866600000|2021-01-05 17:10:00|12650.6|12610.6|12665.6|12605.6|12673.1|12640.6|12643.3|12605.6|0
1609866900000|2021-01-05 17:15:00|12665.3|12605.3|12663.1|12603.1|12665.3|12605.3|12663.1|12603.1|0
1609867500000|2021-01-05 17:25:00|12663.2|12603.2|12663.2|12603.2|12663.2|12603.2|12663.2|12603.2|0
1609867800000|2021-01-05 17:30:00|12650.7|12610.7|12650.7|12610.7|12650.7|12610.7|12650.7|12610.7|0
1609868400000|2021-01-05 17:40:00|12660|12600|12648.2|12608.2|12660|12608.2|12648.2|12600|0
1609869000000|2021-01-05 17:50:00|12645.7|12605.7|12645.7|12605.7|12645.7|12605.7|12645.7|12605.7|0
1609869600000|2021-01-05 18:00:00|12645.8|12605.8|12648.3|12608.3|12648.3|12608.3|12645.8|12605.8|0
1609871100000|2021-01-05 18:25:00|12650.8|12610.8|12643.3|12603.3|12653.3|12610.8|12643.3|12593.3|0
1609871400000|2021-01-05 18:30:00|12650.5|12590.5|12628.3|12588.3|12650.5|12595.2|12628.3|12585.8|0
1609871700000|2021-01-05 18:35:00|12628.4|12588.4|12628.4|12588.4|12628.4|12605.9|12619.3|12588.4|0
1609873800000|2021-01-05 19:10:00|12628.1|12588.1|12626|12566|12631|12593.6|12603|12561|0
1609874100000|2021-01-05 19:15:00|12621|12561|12601|12561|12626|12566|12601|12556|0
1609894800000|2021-01-06 01:00:00|12627.9|12567.9|12630.4|12570.4|12642.9|12585.7|12610.4|12563|0
1609895100000|2021-01-06 01:05:00|12636.1|12576.1|12640.4|12580.4|12640.4|12580.4|12632.9|12572.9|0
1609895400000|2021-01-06 01:10:00|12640.5|12580.5|12640.5|12580.5|12640.5|12580.5|12640.5|12580.5|0
1609896000000|2021-01-06 01:20:00|12616.2|12556.2|12623|12563|12627.4|12574.2|12605.5|12556.2|0
1609896300000|2021-01-06 01:25:00|12626.2|12566.2|12637.4|12577.4|12637.4|12577.4|12626.2|12566.2|0
1609896600000|2021-01-06 01:30:00|12633.1|12573.1|12633.1|12573.1|12633.1|12573.1|12633.1|12573.1|0
1609897800000|2021-01-06 01:50:00|12632.5|12572.5|12620.6|12560.6|12632.5|12572.5|12620.6|12560.6|0
1609899600000|2021-01-06 02:20:00|12620.7|12560.7|12620.7|12560.7|12620.7|12560.7|12620.7|12560.7|0
1609900800000|2021-01-06 02:40:00|12617.9|12577.9|12643.2|12583.2|12643.2|12583.2|12617.9|12567.9|0
1609901700000|2021-01-06 02:55:00|12643.3|12583.3|12643.3|12583.3|12643.3|12583.3|12643.3|12583.3|0
1609943400000|2021-01-06 14:30:00|12635.5|12595.5|12670.2|12630.2|12670.2|12630.2|12630.2|12592.7|0
1609943700000|2021-01-06 14:35:00|12672.7|12632.7|12672.7|12612.7|12672.7|12632.7|12667.7|12612.7|0
1609944300000|2021-01-06 14:45:00|12659.5|12639.5|12667.7|12627.7|12667.7|12639.5|12659.5|12627.7|0
1609944600000|2021-01-06 14:50:00|12668|12628|12670.3|12630.3|12670.3|12630.3|12668|12628|0
1609945200000|2021-01-06 15:00:00|12667.8|12627.8|12655.3|12615.3|12667.8|12627.8|12648.4|12597.8|0
1609945500000|2021-01-06 15:05:00|12655|12615|12655|12615|12655|12615|12655|12615|0
1609945800000|2021-01-06 15:10:00|12655.3|12615.3|12655.3|12615.3|12655.3|12615.3|12655.3|12615.3|0
1609946400000|2021-01-06 15:20:00|12655.6|12615.6|12657.8|12617.8|12657.8|12617.8|12655.6|12615.6|0
1609946700000|2021-01-06 15:25:00|12660.3|12600.3|12650.4|12610.4|12660.3|12610.4|12650.3|12600.3|0
1609947300000|2021-01-06 15:35:00|12650.1|12610.1|12647.9|12607.9|12650.1|12610.1|12647.9|12607.9|0
1609947600000|2021-01-06 15:40:00|12648.2|12608.2|12650.1|12610.1|12650.4|12610.4|12648.2|12608.2|0
1609947900000|2021-01-06 15:45:00|12627.6|12587.6|12615.1|12575.1|12627.6|12597.3|12610.1|12575.1|0
1609948800000|2021-01-06 16:00:00|12615.2|12575.2|12615.2|12575.2|12615.2|12575.2|12615.2|12575.2|0
1609949700000|2021-01-06 16:15:00|12595.2||12595.2||12595.2||12595.2||0
1609950300000|2021-01-06 16:25:00|12614.9|12574.9|12615.2|12575.2|12615.2|12575.2|12614.9|12574.9|0
1609950900000|2021-01-06 16:35:00|12615.3|12575.3|12615.3|12575.3|12615.3|12575.3|12615.3|12575.3|0
1609952400000|2021-01-06 17:00:00|12597.8|12577.8|12595.3|12575.3|12597.8|12577.8|12595|12575|0
1609953000000|2021-01-06 17:10:00|12595.4|12575.4|12595.4|12575.4|12595.4|12575.4|12595.4|12575.4|0
1609953900000|2021-01-06 17:25:00|12600.4|12580.4|12595.4|12575.4|12600.4|12580.4|12595.4|12575.4|0
1609954200000|2021-01-06 17:30:00|12600.4|12580.4|12615.4|12575.4|12615.4|12580.4|12600.4|12571|0
1609954500000|2021-01-06 17:35:00|12615.7|12575.7|12620.4|12580.4|12620.4|12580.4|12615.4|12575.4|0
1609955100000|2021-01-06 17:45:00|12612.9|12592.9|12612.9|12592.9|12612.9|12592.9|12612.9|12592.9|0
1609955400000|2021-01-06 17:50:00|12613|12593|12615.5|12575.5|12622.7|12593|12608.5|12575.2|0
1609955700000|2021-01-06 17:55:00|12613|12573|12605.2|12585.2|12618|12585.2|12605.2|12572.7|0
1609956000000|2021-01-06 18:00:00|12605.5|12585.5|12630.2|12590.2|12630.2|12610.2|12605.5|12585.5|0
1609956300000|2021-01-06 18:05:00|12630.5|12590.5|12630.2|12610.2|12632.7|12610.2|12630.2|12590.5|0
1609956900000|2021-01-06 18:15:00|12635.2|12615.2|12642.7|12622.7|12642.7|12622.7|12635.2|12615.2|0
1609957200000|2021-01-06 18:20:00|12656.1|12616.1|12656.1|12616.1|12656.1|12616.1|12655.2|12615.2|0
1609957500000|2021-01-06 18:25:00|12662.8|12622.8|12660.3|12620.3|12662.8|12622.8|12660.3|12620.3|0
1609957800000|2021-01-06 18:30:00|12660|12620|12660.3|12620.3|12660.3|12620.3|12660|12620|0
1609958100000|2021-01-06 18:35:00|12673.4|12613.4|12637.2|12617.2|12673.4|12629.4|12637.2|12595.8|42
1609958400000|2021-01-06 18:40:00|12648.3|12628.3|12662.1|12642.1|12675.2|12644.6|12637.2|12615.1|91
1609958700000|2021-01-06 18:45:00|12661.5|12641.5|12686.1|12626.1|12686.1|12641.5|12661.5|12623.6|67
1609959000000|2021-01-06 18:50:00|12675.8|12635.8|12666.1|12606.1|12683.6|12635.8|12651.7|12591.7|0
1609959300000|2021-01-06 18:55:00|12668.6|12608.6|12668.6|12608.6|12668.6|12608.6|12668.6|12608.6|0
1609959600000|2021-01-06 19:00:00|12668.9|12608.9|12673.6|12613.6|12673.6|12613.6|12668.9|12608.9|0
1609960200000|2021-01-06 19:10:00|12673.7|12613.7|12676.2|12616.2|12676.2|12616.2|12673.7|12613.7|0
1609960500000|2021-01-06 19:15:00|12675|12615|12666.2|12606.2|12675|12615|12666.2|12606.2|0
1609981200000|2021-01-07 01:00:00|12658.6|12598.6|12658.6|12598.6|12661.1|12601.1|12658.6|12598.6|0
1609981500000|2021-01-07 01:05:00|12663.6|12603.6|12663.6|12603.6|12663.6|12603.6|12663.6|12603.6|0
1609982100000|2021-01-07 01:15:00|12663.7|12603.7|12666.2|12606.2|12666.2|12606.2|12663.7|12603.7|0
1609984200000|2021-01-07 01:50:00|12666.3|12606.3|12666.3|12606.3|12666.3|12606.3|12666.3|12606.3|0
1609985100000|2021-01-07 02:05:00|12663.8|12603.8|12663.8|12603.8|12663.8|12603.8|12663.8|12603.8|0
1609986300000|2021-01-07 02:25:00|12663.9|12603.9|12663.9|12603.9|12663.9|12603.9|12663.9|12603.9|0
1609987200000|2021-01-07 02:40:00|12657.2|12617.2|12686.4|12646.4|12686.4|12646.4|12657.2|12617.2|0
1609987500000|2021-01-07 02:45:00|12697|12637|12701.4|12641.4|12701.4|12641.4|12697|12637|0
1609988100000|2021-01-07 02:55:00|12701.5|12641.5|12701.5|12641.5|12701.5|12641.5|12701.5|12641.5|0
1610029800000|2021-01-07 14:30:00|12698.7|12658.7|12686.2|12626.2|12698.7|12658.7|12678.7|12618.7|0
1610030100000|2021-01-07 14:35:00|12686.5|12626.5|12681.2|12621.2|12691.2|12632.4|12672.4|12621.2|0
1610030400000|2021-01-07 14:40:00|12681.8|12621.8|12691|12631|12691.2|12631.2|12681.8|12621.8|0
1610030700000|2021-01-07 14:45:00|12688.5|12628.5|12688.5|12628.5|12688.5|12628.5|12688.5|12628.5|0
1610031000000|2021-01-07 14:50:00|12678.2|12638.2|12678.5|12638.5|12678.5|12638.5|12676|12636|0
1610031300000|2021-01-07 14:55:00|12676|12636|12676|12636|12676|12636|12676|12636|0
1610031600000|2021-01-07 15:00:00|12686.8|12626.8|12643.3|12603.3|12688.5|12628.5|12643.3|12598.8|0
1610032200000|2021-01-07 15:10:00|12630|12610|12638.3|12578.3|12638.3|12610|12630|12575.8|0
1610032500000|2021-01-07 15:15:00|12627.6|12587.6|12638.3|12578.3|12638.3|12587.6|12627.6|12578.3|0
1610032800000|2021-01-07 15:20:00|12630.8|12590.8|12630.8|12590.8|12630.8|12590.8|12630.8|12590.8|0
1610033100000|2021-01-07 15:25:00|12630.9|12590.9|12611.1|12591.1|12653.1|12603.4|12611.1|12590.9|0
1610033400000|2021-01-07 15:30:00|12623.4|12583.4|12646.1|12606.1|12646.1|12606.1|12623.4|12583.4|0
1610033700000|2021-01-07 15:35:00|12648.6|12608.6|12688.6|12648.6|12688.6|12648.6|12648.6|12602|0
1610034000000|2021-01-07 15:40:00|12688.7|12648.7|12688.7|12648.7|12688.7|12648.7|12688.7|12648.7|0
1610034300000|2021-01-07 15:45:00|12700.5|12640.5|12726.2|12666.2|12728.7|12668.7|12700.5|12640.5|0
1610034600000|2021-01-07 15:50:00|12716.4|12676.4|12718.7|12678.7|12718.7|12678.7|12716.4|12676.4|0
1610035500000|2021-01-07 16:05:00|12708|12688|12701.2|12681.2|12708|12688|12701.2|12681.2|0
1610036100000|2021-01-07 16:15:00|12701.3|12681.3|12708.8|12648.8|12708.8|12681.3|12690|12648.8|0
1610036400000|2021-01-07 16:20:00|12699.5|12659.5|12706.3|12666.3|12706.3|12666.3|12699.5|12659.5|0
1610036700000|2021-01-07 16:25:00|12703.5|12663.5|12698.8|12658.8|12703.5|12663.5|12687|12647|0
1610037300000|2021-01-07 16:35:00|12676.3|12636.3|12676.3|12636.3|12676.3|12636.3|12676.3|12636.3|0
1610037600000|2021-01-07 16:40:00|12676.1|12636.1|12678.8|12638.8|12678.8|12638.8|12673.8|12633.8|0
1610038200000|2021-01-07 16:50:00|12678.9|12638.9|12678.9|12638.9|12678.9|12638.9|12678.9|12638.9|0
1610039100000|2021-01-07 17:05:00|12676.4|12656.4|12696.4|12656.4|12701.4|12656.4|12676.4|12632.9|0
1610039700000|2021-01-07 17:15:00|12696.7|12656.7|12696.7|12656.7|12696.7|12656.7|12696.7|12656.7|0
1610040300000|2021-01-07 17:25:00|12687|12667|12689.2|12669.2|12689.2|12669.2|12687|12667|0
1610040600000|2021-01-07 17:30:00|12691.7|12671.7|12677|12657|12691.7|12671.7|12677|12646.7|0
1610040900000|2021-01-07 17:35:00|12679.2|12659.2|12679.2|12659.2|12679.2|12659.2|12679.2|12659.2|0
1610041200000|2021-01-07 17:40:00|12679.3|12659.3|12679.3|12639.3|12679.3|12659.3|12674.3|12639.3|0
1610041800000|2021-01-07 17:50:00|12669.5|12649.5|12671.8|12651.8|12671.8|12651.8|12669.5|12649.5|0
1610042100000|2021-01-07 17:55:00|12679|12639|12674.3|12654.3|12681.8|12661.8|12669.8|12639|0
1610042700000|2021-01-07 18:05:00|12649.3|12609.3|12659.3|12619.3|12670.3|12624.3|12639.3|12609.3|0
1610043300000|2021-01-07 18:15:00|12659.4|12619.4|12659.4|12619.4|12659.4|12619.4|12659.4|12619.4|0
1610043600000|2021-01-07 18:20:00|12675.1|12655.1|12686.9|12646.9|12686.9|12655.1|12675.1|12645.1|0
1610044200000|2021-01-07 18:30:00|12695.6|12635.6|12686.9|12646.9|12695.6|12646.9|12685.6|12635.6|0
1610044800000|2021-01-07 18:40:00|12688.9|12628.9|12689.4|12629.4|12691.9|12631.9|12688.9|12628.9|0
1610045100000|2021-01-07 18:45:00|12671.9|12631.9|12671.9|12631.9|12671.9|12631.9|12671.9|12631.9|0
1610045400000|2021-01-07 18:50:00|12673|12633|12682|12642|12682|12642|12673|12633|0
1610046000000|2021-01-07 19:00:00|12691.7|12631.7|12689.5|12629.5|12691.7|12631.7|12689.5|12629.5|0
1610046300000|2021-01-07 19:05:00|12677|12637|12677.2|12617.2|12686.2|12637|12666.7|12617.2|0
1610046600000|2021-01-07 19:10:00|12677.3|12617.3|12707.5|12667.5|12707.5|12675|12677.3|12617.3|0
1610046900000|2021-01-07 19:15:00|12699.5|12639.5|12707.5|12647.5|12707.5|12647.5|12699.5|12639.5|0
1610067600000|2021-01-08 01:00:00|12726.5|12666.5|12711.5|12651.5|12726.5|12666.5|12711|12651|0
1610068800000|2021-01-08 01:20:00|12714|12654|12714|12654|12714|12654|12714|12654|0
1610069100000|2021-01-08 01:25:00|12719|12659|12719|12659|12719|12659|12719|12659|0
1610069400000|2021-01-08 01:30:00|12719.1|12659.1|12719.1|12659.1|12719.1|12659.1|12719.1|12659.1|0
1610071500000|2021-01-08 02:05:00|12709.1|12649.1|12709.2|12649.2|12709.2|12649.2|12709.1|12649.1|0
1610072400000|2021-01-08 02:20:00|12709.9|12649.9|12716.7|12656.7|12716.7|12656.7|12709.9|12649.9|0
1610072700000|2021-01-08 02:25:00|12714.2|12674.2|12729.2|12669.2|12729.2|12674.2|12714.2|12664.7|0
1610073900000|2021-01-08 02:45:00|12729.3|12669.3|12729.3|12669.3|12729.3|12669.3|12729.3|12669.3|0
1610116200000|2021-01-08 14:30:00|12746.2|12706.2|12728.7|12668.7|12753.6|12706.2|12723.7|12663.7|0
1610116500000|2021-01-08 14:35:00|12726.2|12666.2|12723.7|12663.7|12726.2|12666.2|12723.7|12663.7|0
1610116800000|2021-01-08 14:40:00|12722.4|12662.4|12691.2|12631.2|12722.4|12662.4|12691.2|12631.2|0
1610117100000|2021-01-08 14:45:00|12691|12631|12683.7|12623.7|12713.7|12653.7|12683.7|12623.7|0
1610117400000|2021-01-08 14:50:00|12684|12624|12698.8|12638.8|12703.7|12643.7|12683.7|12623.7|0
1610117700000|2021-01-08 14:55:00|12689.2|12629.2|12673.5|12613.5|12689.2|12629.2|12661|12611.3|0
1610118000000|2021-01-08 15:00:00|12673.6|12613.6|12663.6|12603.6|12673.6|12613.6|12663.6|12603.6|0
1610118300000|2021-01-08 15:05:00|12656.7|12596.7|12638.6|12598.6|12656.7|12598.6|12636.1|12585.9|0
1610118900000|2021-01-08 15:15:00|12641.1|12601.1|12633.4|12613.4|12641.1|12613.4|12631.1|12600.9|0
1610119200000|2021-01-08 15:20:00|12635.9|12615.9|12698.4|12638.4|12698.4|12638.4|12635.9|12597.2|0
1610119500000|2021-01-08 15:25:00|12683.4|12643.4|12680.9|12640.9|12705.9|12658.4|12680.9|12634.3|0
1610119800000|2021-01-08 15:30:00|12671.1|12651.1|12676.1|12636.1|12676.1|12651.1|12668.6|12636.1|0
1610120100000|2021-01-08 15:35:00|12676.2|12636.2|12661.2|12641.2|12676.2|12645.9|12661.2|12628.7|0
1610120400000|2021-01-08 15:40:00|12670.7|12610.7|12661.2|12621.2|12670.7|12621.2|12660.7|12610.7|0
1610121000000|2021-01-08 15:50:00|12661.4|12621.4|12661.4|12621.4|12661.4|12621.4|12661.4|12621.4|0
1610121300000|2021-01-08 15:55:00|12646.4|12626.4|12646.4|12626.4|12646.4|12626.4|12646.4|12626.4|0
1610121900000|2021-01-08 16:05:00|12646.5|12626.5|12646.5|12626.5|12646.5|12626.5|12646.5|12626.5|0
1610122200000|2021-01-08 16:10:00|12648.5|12608.5|12644|12604|12648.5|12608.5|12644|12604|0
1610122500000|2021-01-08 16:15:00|12644.2|12604.2|12646.5|12606.5|12646.5|12606.5|12644.2|12604.2|0
1610123100000|2021-01-08 16:25:00|12636.7|12616.7|12639|12619|12639|12619|12636.7|12616.7|0
1610123400000|2021-01-08 16:30:00|12649.7|12609.7|12663.8|12643.8|12691.3|12661.7|12649.7|12609.7|0
1610124300000|2021-01-08 16:45:00|12663.9|12643.9|12663.9|12643.9|12663.9|12643.9|12663.9|12643.9|0
1610124600000|2021-01-08 16:50:00|12656.4|12616.4|12658.9|12618.9|12658.9|12618.9|12656.4|12616.4|0
1610125200000|2021-01-08 17:00:00|12668|12628|12661.4|12641.4|12668|12643.7|12658.9|12628|0
1610126700000|2021-01-08 17:25:00|12661.5|12641.5|12654|12614|12670.4|12641.5|12654|12614|0
1610127000000|2021-01-08 17:30:00|12654.2|12614.2|12659|12619|12661.5|12621.5|12636.5|12607.7|0
1610127300000|2021-01-08 17:35:00|12661.5|12621.5|12661.5|12621.5|12661.5|12621.5|12661.5|12621.5|0
1610127900000|2021-01-08 17:45:00|12661.3|12621.3|12666.5|12626.5|12666.5|12626.5|12659|12619|0
1610128200000|2021-01-08 17:50:00|12659|12619|12651.5|12631.5|12666.5|12636.1|12644.7|12614|0
1610128500000|2021-01-08 17:55:00|12654|12614|12654|12634|12660.9|12634|12644.7|12614|0
1610128800000|2021-01-08 18:00:00|12645.1|12614|12674.1|12654.1|12674.1|12654.1|12644.5|12614|0
1610129100000|2021-01-08 18:05:00|12675.3|12655.3|12731.6|12671.6|12731.6|12696.6|12675.3|12655.3|0
1610129700000|2021-01-08 18:15:00|12721.4|12681.4|12719.1|12679.1|12721.4|12681.4|12719.1|12679.1|0
1610130600000|2021-01-08 18:30:00|12716|12676|12711.6|12651.6|12716|12676|12681.6|12641.6|0
1610130900000|2021-01-08 18:35:00|12711.9|12651.9|12701.7|12641.7|12716.6|12656.6|12678.9|12626.7|0
1610131200000|2021-01-08 18:40:00|12701.5|12641.5|12694.2|12634.2|12701.5|12641.5|12694.2|12634.2|0
1610131500000|2021-01-08 18:45:00|12696.7|12636.7|12696.7|12636.7|12696.7|12636.7|12696.7|12636.7|0
1610131800000|2021-01-08 18:50:00|12696.5|12636.5|12696.7|12636.7|12697.7|12637.7|12694.2|12634.2|0
1610132100000|2021-01-08 18:55:00|12646.7|12626.7|12691.7|12631.7|12691.7|12631.7|12646.7|12606.7|0
1610133000000|2021-01-08 19:10:00|12691.8|12631.8|12659.3|12639.3|12691.8|12640.5|12659.3|12626.8|0
1610133300000|2021-01-08 19:15:00|12659.5|12639.5|12694.3|12634.3|12721.8|12661.8|12658.8|12624.3|17
1610326800000|2021-01-11 01:00:00|12704.1|12644.1|12704|12644|12704.2|12644.2|12704|12644|0
1610327100000|2021-01-11 01:05:00|12704.1|12644.1|12704.1|12644.1|12704.1|12644.1|12704.1|12644.1|0
1610327700000|2021-01-11 01:15:00|12696.6|12636.6|12696.6|12636.6|12711.6|12651.6|12694.1|12634.1|0
1610329500000|2021-01-11 01:45:00|12696.7|12636.7|12696.7|12636.7|12696.7|12636.7|12696.7|12636.7|0
1610331900000|2021-01-11 02:25:00|12696.8|12636.8|12696.8|12636.8|12696.8|12636.8|12696.8|12636.8|0
1610375400000|2021-01-11 14:30:00|12691|12631|12698.5|12638.5|12698.6|12663.6|12681|12621|0
1610376000000|2021-01-11 14:40:00|12698.6|12638.6|12693.6|12633.6|12698.6|12638.6|12693.6|12633.6|0
1610376300000|2021-01-11 14:45:00|12693.9|12633.9|12696.1|12656.1|12701.1|12656.1|12693.6|12633.9|0
1610376600000|2021-01-11 14:50:00|12696.2|12656.2|12693.6|12653.6|12698.6|12658.6|12693.6|12653.6|0
1610376900000|2021-01-11 14:55:00|12696.1|12656.1|12741.1|12681.1|12741.1|12681.1|12696.1|12656.1|0
1610377500000|2021-01-11 15:05:00|12698.6|12658.6|12731.1|12671.1|12741.1|12690.2|12698.6|12649.6|0
1610377800000|2021-01-11 15:10:00|12731.2|12671.2|12741.1|12681.1|12743.6|12683.6|12731.2|12671.2|0
1610378100000|2021-01-11 15:15:00|12746.1|12686.1|12735.9|12695.9|12751.1|12715.9|12728.4|12686.1|0
1610378400000|2021-01-11 15:20:00|12736|12696|12711.1|12671.1|12736|12706|12708.5|12671|0
1610378700000|2021-01-11 15:25:00|12708.6|12688.6|12648.6|12628.6|12708.6|12688.6|12648.6|12628.6|0
1610379000000|2021-01-11 15:30:00|12633.6|12613.6|12713.6|12653.6|12716.1|12664.1|12633.6|12613.6|0
1610379300000|2021-01-11 15:35:00|12713.7|12653.7|12716.1|12656.1|12716.1|12656.1|12713.7|12653.7|0
1610380500000|2021-01-11 15:55:00|12723.6|12663.6|12708.5|12688.5|12723.6|12688.5|12688.5|12657.9|0
1610380800000|2021-01-11 16:00:00|12706.1|12668.5|12703.6|12683.6|12706.1|12683.6|12688.7|12666.1|0
1610381100000|2021-01-11 16:05:00|12713.3|12673.3|12718.4|12698.4|12728|12698.4|12699.1|12666.1|5
1610381400000|2021-01-11 16:10:00|12710.9|12690.9|12718.4|12678.4|12720.8|12698.4|12708.8|12678.4|0
1610381700000|2021-01-11 16:15:00|12708.3|12688.3|12713.3|12693.3|12713.3|12693.3|12708.3|12688.3|4
1610382000000|2021-01-11 16:20:00|12723|12703|12743.5|12703.5|12743.5|12703.5|12710.8|12690.8|4
1610382300000|2021-01-11 16:25:00|12753.2|12693.2|12696.1|12636.1|12753.2|12703.2|12696.1|12636.1|0
1610383200000|2021-01-11 16:40:00|12698.6|12638.6|12698.6|12638.6|12698.6|12638.6|12698.6|12638.6|0
1610383500000|2021-01-11 16:45:00|12703.6|12683.6|12703.6|12683.6|12703.6|12683.6|12703.6|12683.6|0
1610384400000|2021-01-11 17:00:00|12722.6|12662.6|12696.1|12636.1|12722.6|12662.6|12696.1|12636.1|0
1610384700000|2021-01-11 17:05:00|12696.2|12636.2|12668.7|12628.7|12696.2|12638.7|12643.7|12623.7|0
1610385000000|2021-01-11 17:10:00|12668.6|12628.6|12648.7|12608.7|12668.6|12631.1|12638.8|12608.7|0
1610385300000|2021-01-11 17:15:00|12631.2|12611.2|12633.7|12613.7|12648.7|12613.7|12631.2|12608.7|0
1610385900000|2021-01-11 17:25:00|12636.2|12616.2|12641.2|12621.2|12641.2|12621.2|12636.2|12616.2|0
1610386200000|2021-01-11 17:30:00|12651.1|12611.1|12648.7|12608.7|12651.2|12611.2|12648.7|12608.7|0
1610386800000|2021-01-11 17:40:00|12648.8|12608.8|12648.8|12608.8|12648.8|12608.8|12648.8|12608.8|0
1610387700000|2021-01-11 17:55:00|12646.3|12606.3|12646.3|12606.3|12646.3|12606.3|12646.3|12606.3|0
1610388000000|2021-01-11 18:00:00|12636.1|12616.1|12631.3|12611.3|12636.1|12616.1|12631.3|12611.3|0
1610389200000|2021-01-11 18:20:00|12631.4|12611.4|12631.4|12611.4|12631.4|12611.4|12631.4|12611.4|0
1610390700000|2021-01-11 18:45:00|12636.4|12616.4|12633.9|12613.9|12638.9|12618.9|12633.9|12613.9|0
1610391000000|2021-01-11 18:50:00|12633.6|12613.6|12628.9|12608.9|12633.6|12613.6|12628.9|12608.9|0
1610391300000|2021-01-11 18:55:00|12629|12609|12629|12609|12629|12609|12629|12609|0
1610391600000|2021-01-11 19:00:00|12628.6|12608.6|12611.5|12571.5|12628.6|12608.6|12601.7|12571.5|0
1610391900000|2021-01-11 19:05:00|12609|12589|12591.5|12571.5|12611.5|12589|12591.5|12564|0
1610392200000|2021-01-11 19:10:00|12586.5|12566.5|12584|12564|12611.5|12571.5|12584|12564|0
1610392500000|2021-01-11 19:15:00|12594.5|12554.5|12611.5|12571.5|12611.5|12571.5|12594.5|12554.5|1
1610413200000|2021-01-12 01:00:00|12627.5|12567.5|12627.5|12567.5|12627.5|12567.5|12627.5|12567.5|0
1610414100000|2021-01-12 01:15:00|12627.6|12567.6|12627.6|12567.6|12627.6|12567.6|12627.6|12567.6|0
1610416500000|2021-01-12 01:55:00|12627.7|12567.7|12627.7|12567.7|12627.7|12567.7|12627.7|12567.7|0
1610418600000|2021-01-12 02:30:00|12627.8|12567.8|12627.8|12567.8|12627.8|12567.8|12627.8|12567.8|0
1610461800000|2021-01-12 14:30:00|12624.7|12584.7|12619.7|12579.7|12651.7|12612.2|12617.5|12569.7|0
1610462400000|2021-01-12 14:40:00|12619.6|12579.6|12632.2|12572.2|12632.2|12579.6|12614.7|12564.9|0
1610462700000|2021-01-12 14:45:00|12629.7|12569.7|12619.7|12579.7|12629.7|12582.2|12619.7|12569.7|0
1610463300000|2021-01-12 14:55:00|12634.7|12574.7|12634.7|12574.7|12634.7|12574.7|12634.7|12574.7|0
1610463600000|2021-01-12 15:00:00|12624.7|12564.7|12612.3|12572.3|12624.7|12572.3|12612.2|12564.7|0
1610463900000|2021-01-12 15:05:00|12609.8|12569.8|12612.3|12572.3|12612.3|12572.3|12609.8|12569.8|0
1610464800000|2021-01-12 15:20:00|12609.9|12569.9|12607.3|12567.3|12609.9|12569.9|12607.3|12567.3|0
1610465400000|2021-01-12 15:30:00|12604.8|12564.8|12587.3|12547.3|12604.8|12564.8|12587.3|12547.3|0
1610465700000|2021-01-12 15:35:00|12587.5|12547.5|12587.5|12547.5|12587.5|12547.5|12587.5|12547.5|0
1610466000000|2021-01-12 15:40:00|12594.8|12554.8|12594.9|12554.9|12594.9|12554.9|12594.8|12554.8|0
1610466300000|2021-01-12 15:45:00|12584.9|12564.9|12584.9|12564.9|12584.9|12564.9|12584.9|12564.9|0
1610466900000|2021-01-12 15:55:00|12585|12565|12585|12565|12585|12565|12585|12565|0
1610467200000|2021-01-12 16:00:00|12604.6|12544.6|12572.5|12532.5|12604.6|12547.5|12572.5|12527.5|0
1610467500000|2021-01-12 16:05:00|12575|12555|12572.5|12532.5|12617.5|12577|12572.5|12532.5|0
1610468100000|2021-01-12 16:15:00|12572.6|12532.6|12575.1|12535.1|12575.1|12535.1|12572.6|12532.6|0
1610469000000|2021-01-12 16:30:00|12572.6|12532.6|12562.6|12542.6|12572.6|12542.6|12560.1|12530.1|0
1610469600000|2021-01-12 16:40:00|12570.1|12530.1|12562.6|12522.6|12570.1|12530.1|12540.1|12520.1|0
1610470500000|2021-01-12 16:55:00|12562.7|12522.7|12562.7|12522.7|12562.7|12522.7|12562.7|12522.7|0
1610470800000|2021-01-12 17:00:00|12565.2|12525.2|12695.2|12655.2|12700.2|12655.2|12565.2|12523|0
1610471100000|2021-01-12 17:05:00|12705.1|12645.1|12690.2|12670.2|12705.1|12670.2|12687.7|12642.7|0
1610471400000|2021-01-12 17:10:00|12695.2|12675.2|12780.2|12740.2|12780.2|12760.2|12687.7|12660.3|0
1610471700000|2021-01-12 17:15:00|12787.8|12767.8|12795.2|12735.2|12795.2|12767.8|12775.2|12735.2|0
1610472000000|2021-01-12 17:20:00|12792.7|12732.7|12772.7|12712.7|12792.7|12745.1|12760.2|12712.7|0
1610472300000|2021-01-12 17:25:00|12795.2|12775.2|12795.2|12735.2|12795.2|12775.2|12780.2|12720.2|0
1610472600000|2021-01-12 17:30:00|12795.3|12735.3|12800.3|12740.3|12807.2|12752.8|12787.9|12727.9|0
1610472900000|2021-01-12 17:35:00|12790.2|12750.2|12805.5|12745.5|12810.4|12750.4|12787.8|12738|0
1610473200000|2021-01-12 17:40:00|12810.4|12750.4|12837.8|12777.8|12857.8|12837.8|12810.4|12750.4|0
1610473500000|2021-01-12 17:45:00|12838|12778|12852.8|12792.8|12865.3|12805.3|12838|12778|0
1610473800000|2021-01-12 17:50:00|12855.3|12795.3|12842.8|12782.8|12857.8|12797.8|12817.8|12777.8|0
1610474100000|2021-01-12 17:55:00|12840.3|12780.3|12765.3|12705.3|12857.3|12830.3|12762.8|12702.8|0
1610474400000|2021-01-12 18:00:00|12770.2|12710.2|12742.8|12702.8|12770.2|12725.3|12740.3|12702.8|0
1610474700000|2021-01-12 18:05:00|12740.3|12700.3|12737.8|12697.8|12740.3|12700.3|12737.8|12697.8|0
1610475000000|2021-01-12 18:10:00|12737.9|12697.9|12737.9|12697.9|12737.9|12697.9|12737.9|12697.9|0
1610475600000|2021-01-12 18:20:00|12727.8|12707.8|12740.4|12700.4|12740.4|12707.8|12720.4|12700.4|0
1610475900000|2021-01-12 18:25:00|12742.9|12702.9|12782.9|12722.9|12782.9|12732.8|12742.9|12702.9|0
1610476200000|2021-01-12 18:30:00|12770.4|12730.4|12782.9|12722.9|12782.9|12730.4|12770.4|12720.5|0
1610476500000|2021-01-12 18:35:00|12775.4|12735.4|12797.9|12757.9|12797.9|12757.9|12775.4|12735.4|0
1610476800000|2021-01-12 18:40:00|12787.2|12767.2|12785.4|12765.4|12800.2|12767.2|12750.4|12727.9|0
1610477400000|2021-01-12 18:50:00|12785.5|12765.5|12800.5|12760.5|12800.5|12770.4|12785.5|12760.5|0
1610477700000|2021-01-12 18:55:00|12803|12763|12788|12768|12803|12770.4|12788|12763|0
1610478000000|2021-01-12 19:00:00|12797.9|12757.9|12788|12768|12797.9|12768|12770.5|12740.9|0
1610478300000|2021-01-12 19:05:00|12790.5|12770.5|12803|12783|12818|12795.5|12783.1|12753|0
1610478600000|2021-01-12 19:10:00|12803.1|12783.1|12850.5|12810.5|12850.5|12825.5|12803.1|12783.1|0
1610478900000|2021-01-12 19:15:00|12840.5|12820.5|12855.5|12815.5|12873|12828.1|12828|12798.3|0
1610499600000|2021-01-13 01:00:00|12873.9|12833.9|12876.5|12856.5|12893.9|12856.5|12873.9|12833.9|2
1610499900000|2021-01-13 01:05:00|12891.5|12851.5|12884.1|12844.1|12901.4|12856.5|12874.1|12841.4|4
1610500200000|2021-01-13 01:10:00|12893.9|12853.9|12893.9|12853.9|12893.9|12853.9|12893.9|12853.9|2
1610500500000|2021-01-13 01:15:00|12894|12854|12901.5|12841.5|12901.5|12856.5|12894|12841.5|0
1610501400000|2021-01-13 01:30:00|12889|12849|12889|12849|12889|12849|12889|12849|0
1610502600000|2021-01-13 01:50:00|12893.8|12873.8|12921.6|12861.6|12931.5|12911.5|12893.8|12859|12
1610503800000|2021-01-13 02:10:00|12926.5|12866.5|12926.6|12866.6|12926.6|12866.6|12926.5|12866.5|0
1610505000000|2021-01-13 02:30:00|12926.7|12866.7|12929.2|12869.2|12929.2|12869.2|12926.7|12866.7|1
1610505600000|2021-01-13 02:40:00|12926.7|12866.7|12926.7|12866.7|12929.2|12909.2|12919.1|12864.2|1
1610506500000|2021-01-13 02:55:00|12914.2|12874.2|12914.2|12874.2|12914.2|12874.2|12914.2|12874.2|0
1610548200000|2021-01-13 14:30:00|12931|12911|12918.5|12898.5|12951.1|12931|12911|12891|39
1610548500000|2021-01-13 14:35:00|12911|12871|12908.5|12888.5|12921|12901|12896|12871|15
1610548800000|2021-01-13 14:40:00|12901|12881|12901|12881|12901|12881|12901|12881|1
1610549100000|2021-01-13 14:45:00|12898.5|12878.5|12911|12891|12913.5|12893.5|12896|12876|5
1610549400000|2021-01-13 14:50:00|12896|12876|12978.5|12918.5|12978.5|12928.5|12893.5|12873.5|469
1610549700000|2021-01-13 14:55:00|12983.5|12923.5|12983.6|12943.6|12983.6|12943.6|12976|12923.5|1
1610550000000|2021-01-13 15:00:00|12968.6|12948.6|12973.6|12953.6|12973.6|12953.6|12968.6|12948.6|6
1610550300000|2021-01-13 15:05:00|12976.1|12956.1|12973.6|12953.6|12976.1|12956.1|12973.6|12953.6|4
1610550600000|2021-01-13 15:10:00|12971.1|12951.1|12971.1|12951.1|12971.1|12951.1|12971.1|12951.1|13
1610550900000|2021-01-13 15:15:00|12968.6|12948.6|12968.6|12948.6|12968.6|12948.6|12968.6|12948.6|13
1610551200000|2021-01-13 15:20:00|||||||||3
1610551500000|2021-01-13 15:25:00|12968.7|12948.7|12976.1|12956.1|12976.1|12956.1|12968.7|12948.7|4
1610551800000|2021-01-13 15:30:00|12981.1|12961.1|12998.7|12958.7|13006.2|12986.2|12981.1|12948.7|74
1610552100000|2021-01-13 15:35:00|13001.1|12961.1|13006.2|12986.2|13006.2|12986.2|12988.7|12956.2|10
1610552400000|2021-01-13 15:40:00|12993.7|12953.7|13006.2|12986.2|13006.2|12986.2|12988.7|12953.7|12
1610552700000|2021-01-13 15:45:00|13016.2|12996.2|13108.7|13068.7|13116.2|13096.2|13016.2|12996.2|50
1610553000000|2021-01-13 15:50:00|13101.2|13081.2|13123.7|13103.7|13131.2|13111.2|13091.2|13051.2|1246
1610553300000|2021-01-13 15:55:00|13123.8|13103.8|13121.2|13101.2|13128.7|13108.7|13121.2|13101.2|7
1610553600000|2021-01-13 16:00:00|13131.2|13091.2|13116.2|13096.2|13131.2|13101.2|13116.2|13091.2|835
1610553900000|2021-01-13 16:05:00|13123.7|13103.7|13098.8|13078.8|13126.2|13106.2|13098.7|13078.7|17
1610554200000|2021-01-13 16:10:00|13098.7|13078.7|13123.8|13103.8|13123.8|13103.8|13096.3|13076.3|33
1610554500000|2021-01-13 16:15:00|13126.3|13106.3|13108.8|13088.8|13126.3|13106.3|13098.8|13076.3|6
1610554800000|2021-01-13 16:20:00|13103.8|13083.8|13103.8|13083.8|13121.3|13091.3|13093.8|13048.8|522
1610555100000|2021-01-13 16:25:00|13106.3|13086.3|13058.8|13018.8|13106.3|13086.3|13048.8|12988.8|26
1610555400000|2021-01-13 16:30:00|13073.8|13013.8|13073.9|13053.9|13076.4|13053.9|13058.8|13013.8|5
1610555700000|2021-01-13 16:35:00|13111.3|13051.3|13098.8|13038.8|13111.3|13061.3|13076.3|13026.3|2
1610556000000|2021-01-13 16:40:00|13103.8|13043.8|13093.8|13053.8|13106.3|13053.9|13091.3|13043.8|1
1610556300000|2021-01-13 16:45:00|13093.9|13053.9|13051.4|13031.4|13093.9|13053.9|13048.9|13011.4|1628
1610556600000|2021-01-13 16:50:00|13053.9|13033.9|13053.9|13033.9|13053.9|13033.9|13051.4|13031.4|2
1610556900000|2021-01-13 16:55:00|13053.8|13033.8|13048.9|13008.9|13053.8|13033.8|13048.9|13008.9|2
1610557200000|2021-01-13 17:00:00|13033.9|13013.9|13086.4|13026.4|13088.9|13028.9|13031.4|13011.4|8
1610557500000|2021-01-13 17:05:00|13086.3|13026.3|13026.4|13006.4|13086.3|13028.9|13006.4|12986.4|573
1610557800000|2021-01-13 17:10:00|13038.9|13018.9|13051.4|13011.4|13051.4|13018.9|13038.9|13011.4|4
1610558100000|2021-01-13 17:15:00|13051.6|13011.6|13073.9|13013.9|13086.5|13061.4|13051.6|13011.6|6
1610558400000|2021-01-13 17:20:00|13074|13014|13069|13029|13074|13031.5|13058.9|13014|578
1610558700000|2021-01-13 17:25:00|13066.5|13026.5|13061.5|13021.5|13066.5|13046.5|13061.4|13006.5|5
1610559000000|2021-01-13 17:30:00|13061.4|13041.4|13049|13009|13066.5|13046.5|13046.4|13009|10
1610559300000|2021-01-13 17:35:00|13051.5|13011.5|13069|13049|13074|13054|13051.5|13011.5|27
1610559600000|2021-01-13 17:40:00|13068.9|13048.9|13066.5|13026.5|13071.5|13048.9|13056.5|13011.5|5
1610559900000|2021-01-13 17:45:00|13066.4|13026.4|13044|13024|13066.4|13026.4|13039|13019|8
1610560200000|2021-01-13 17:50:00|13036.5|13016.5|13036.5|13016.5|13036.5|13016.5|13016.5|12996.5|16
1610560500000|2021-01-13 17:55:00|||||||||4
1610560800000|2021-01-13 18:00:00|13036.6|13016.6|13084.1|13044.1|13089|13044.1|13036.6|13016.6|12
1610561100000|2021-01-13 18:05:00|13074.1|13034.1|13086.6|13046.6|13086.6|13046.6|13059.1|13034.1|4
1610561400000|2021-01-13 18:10:00|13089.1|13049.1|13099.1|13059.1|13111.6|13091.6|13089.1|13049.1|12
1610561700000|2021-01-13 18:15:00|13079.1||13079.1||13079.1||13079.1||693
1610562000000|2021-01-13 18:20:00|13081.6|13061.6|13069.1|13049.1|13081.6|13061.6|13069.1|13049.1|4
1610562300000|2021-01-13 18:25:00|13076.6|13056.6|13079.1|13059.1|13079.1|13059.1|13051.6|13031.6|15
1610562600000|2021-01-13 18:30:00|13074.1|13054.1|13074.1|13054.1|13074.1|13054.1|13074.1|13054.1|3
1610562900000|2021-01-13 18:35:00|13074.2|13054.2|13074.2|13054.2|13074.2|13054.2|13074.2|13054.2|1
1610563200000|2021-01-13 18:40:00|13076.6|13056.6|13074.2|13054.2|13076.7|13056.7|13074.2|13034.2|3
1610563500000|2021-01-13 18:45:00|13076.7|13056.7|13094.2|13074.2|13101.6|13074.2|13076.7|13056.7|2
1610563800000|2021-01-13 18:50:00|13106.7|13066.7|13101.7|13081.7|13109.2|13081.7|13101.7|13066.7|1
1610564100000|2021-01-13 18:55:00|13111.7|13091.7|13104.2|13084.2|13111.7|13091.7|13099.2|13079.2|11
1610564400000|2021-01-13 19:00:00|13111.7|13091.7|13101.7|13081.7|13116.7|13096.7|13094.2|13074.2|6
1610564700000|2021-01-13 19:05:00|13104.2|13084.2|13121.7|13101.7|13134.2|13114.2|13104.2|13084.2|31
1610565000000|2021-01-13 19:10:00|13126.7|13106.7|13124.2|13104.2|13129.2|13109.2|13119.2|13099.2|9
1610565300000|2021-01-13 19:15:00|13126.7|13106.7|13124.3|13104.3|13131.7|13111.7|13099.3|13076.8|36
1610586000000|2021-01-14 01:00:00|13097.6|13037.6|13105.2|13045.2|13105.2|13045.2|13097.6|13037.6|7
1610586600000|2021-01-14 01:10:00|||||||||2
1610587800000|2021-01-14 01:30:00|||||||||1
1610588100000|2021-01-14 01:35:00|13102.7|13042.7|13102.7|13042.7|13102.7|13042.7|13102.7|13042.7|0
1610588700000|2021-01-14 01:45:00|13102.8|13042.8|13110.3|13050.3|13112.8|13092.8|13102.8|13042.8|5
1610589000000|2021-01-14 01:50:00|13105.3|13045.3|13112.8|13052.8|13112.8|13052.8|13105.3|13045.3|4
1610589600000|2021-01-14 02:00:00|13110.3|13050.3|13100.3|13040.3|13110.3|13050.3|13100.3|13040.3|0
1610591100000|2021-01-14 02:25:00|13100.4|13040.4|13100.4|13040.4|13100.4|13040.4|13100.4|13040.4|0
1610634600000|2021-01-14 14:30:00|13142|13122|13139.5|13119.5|13144.5|13124.5|13097.1|13049.5|76
1610634900000|2021-01-14 14:35:00|13149.4|13129.4|13161.9|13141.9|13161.9|13141.9|13149.4|13129.4|24
1610635200000|2021-01-14 14:40:00|13164.4|13144.4|13156.9|13136.9|13164.4|13144.4|13151.9|13131.9|15
1610635500000|2021-01-14 14:45:00|13154.4|13134.4|13139.5|13119.5|13154.4|13134.4|13139.5|13119.5|5
1610635800000|2021-01-14 14:50:00|13126.9|13106.9|13156.9|13116.9|13156.9|13122|13114.5|13094.5|10
1610636100000|2021-01-14 14:55:00|13159.4|13119.4|13161.9|13141.9|13161.9|13141.9|13151.9|13119.4|4
1610636400000|2021-01-14 15:00:00|13164.4|13144.4|13152|13132|13164.4|13144.4|13149.5|13129.5|14
1610637000000|2021-01-14 15:10:00|13154.4|13134.4|13154.5|13134.5|13154.5|13134.5|13154.4|13134.4|1
1610637300000|2021-01-14 15:15:00|13157|13137|13162|13142|13162|13142|13157|13137|5
1610637600000|2021-01-14 15:20:00|13159.5|13139.5|13159.5|13139.5|13159.5|13139.5|13159.5|13139.5|1
1610637900000|2021-01-14 15:25:00|13157|13137|13157|13137|13157|13137|13157|13137|11
1610638200000|2021-01-14 15:30:00|13159.5|13139.5|13162|13142|13162|13142|13159.5|13139.5|1
1610638500000|2021-01-14 15:35:00|13164.5|13144.5|13186.7|13166.7|13186.9|13166.9|13164.5|13144.5|25
1610638800000|2021-01-14 15:40:00|13184.3|13164.3|13184.2|13164.2|13184.3|13164.3|13174.3|13154.3|25
1610639400000|2021-01-14 15:50:00|13186.7|13166.7|13184.2|13164.2|13189.2|13169.2|13184.2|13164.2|13
1610639700000|2021-01-14 15:55:00|13184.3|13164.3|13191.7|13171.7|13191.7|13171.7|13181.8|13161.8|24
1610640000000|2021-01-14 16:00:00|13194.2|13174.2|13186.7|13166.7|13194.2|13174.2|13181.8|13161.8|18
1610640300000|2021-01-14 16:05:00|13189.2|13169.2|13166.9|13146.9|13189.2|13169.2|13166.9|13146.9|19
1610640600000|2021-01-14 16:10:00|13171.8|13151.8|13166.9|13146.9|13179.3|13159.3|13166.9|13146.9|6
1610640900000|2021-01-14 16:15:00|13164.5|13144.5|13159.5|13139.5|13174.4|13154.4|13159.5|13139.5|28
1610641200000|2021-01-14 16:20:00|13149.5|13129.5|13152|13132|13152|13132|13146.9|13126.9|24
1610641500000|2021-01-14 16:25:00|13154.5|13134.5|13164.4|13144.4|13174.4|13154.4|13154.5|13134.5|6
1610641800000|2021-01-14 16:30:00|||||||||1
1610642100000|2021-01-14 16:35:00|13159.5|13139.5|13159.5|13139.5|13159.5|13139.5|13159.5|13139.5|1
1610642400000|2021-01-14 16:40:00|13154.5|13134.5|13157.1|13137.1|13159.5|13139.5|13154.5|13134.5|10
1610642700000|2021-01-14 16:45:00|13162.1|13142.1|13159.6|13139.6|13162.1|13142.1|13159.6|13139.6|3
1610643000000|2021-01-14 16:50:00|13167|13147|13164.6|13144.6|13167|13147|13164.6|13144.6|1
1610643300000|2021-01-14 16:55:00|13167|13147|13169.5|13149.5|13169.5|13149.5|13167|13147|2
1610643600000|2021-01-14 17:00:00|13172|13152|13179.4|13159.4|13181.9|13161.9|13172|13152|4
1610643900000|2021-01-14 17:05:00|13181.9|13161.9|13184.4|13164.4|13184.4|13164.4|13181.9|13161.9|3
1610644200000|2021-01-14 17:10:00|13181.9|13161.9|13186.9|13166.9|13186.9|13166.9|13181.9|13161.9|1
1610644500000|2021-01-14 17:15:00|13181.9|13161.9|13184.4|13164.4|13184.4|13164.4|13181.9|13161.9|10
1610644800000|2021-01-14 17:20:00|13186.9|13166.9|13186.9|13166.9|13186.9|13166.9|13186.9|13166.9|2
1610645100000|2021-01-14 17:25:00|13181.9|13161.9|13174.5|13134.5|13181.9|13161.9|13144.6|13124.6|24
1610645400000|2021-01-14 17:30:00|13177|13137|13177|13137|13177|13137|13177|13137|0
1610645700000|2021-01-14 17:35:00|13181.9|13141.9|13164.6|13144.6|13181.9|13159.4|13164.6|13141.9|8
1610646000000|2021-01-14 17:40:00|13172|13152|13192.1|13152.1|13192.1|13159.4|13157.1|13137.1|8
1610646300000|2021-01-14 17:45:00|13179.6|13159.6|13179.6|13159.6|13179.6|13159.6|13179.6|13159.6|1
1610646600000|2021-01-14 17:50:00|13192.1|13152.1|13192.1|13152.1|13192.1|13152.1|13192.1|13152.1|1
1610646900000|2021-01-14 17:55:00|13174.7|13154.7|13182.2|13122.2|13182.2|13154.7|13174.7|13122.2|30
1610647200000|2021-01-14 18:00:00|13174.6|13134.6|13174.8|13134.8|13177.2|13137.2|13172.2|13132.2|9
1610647500000|2021-01-14 18:05:00|13177.3|13137.3|13179.8|13139.8|13179.8|13139.8|13177.3|13137.3|1
1610647800000|2021-01-14 18:10:00|13182.3|13142.3|13182.3|13142.3|13182.3|13142.3|13182.3|13142.3|1
1610648100000|2021-01-14 18:15:00|13164.8|13144.8|13142.4|13122.4|13164.8|13144.8|13142.4|13122.4|9
1610648400000|2021-01-14 18:20:00|13139.9|13119.9|13129.8|13109.8|13144.9|13124.9|13129.8|13109.8|20
1610648700000|2021-01-14 18:25:00|13134.8|13114.8|13134.8|13114.8|13134.8|13114.8|13134.8|13114.8|4
1610649000000|2021-01-14 18:30:00|13137.3|13117.3|13139.8|13119.8|13139.8|13119.8|13137.3|13117.3|2
1610649300000|2021-01-14 18:35:00|13139.7|13119.7|13124.8|13104.8|13139.7|13119.7|13124.8|13104.8|9
1610649600000|2021-01-14 18:40:00|13127.4|13107.4|13137.3|13117.3|13137.3|13117.3|13127.4|13107.4|8
1610649900000|2021-01-14 18:45:00|13142.3|13122.3|13139.8|13119.8|13142.3|13122.3|13139.8|13119.8|15
1610650200000|2021-01-14 18:50:00|13144.8|13124.8|13147.3|13127.3|13147.3|13127.3|13139.9|13119.9|4
1610650500000|2021-01-14 18:55:00|13152.3|13132.3|13144.8|13124.8|13157.3|13132.3|13144.8|13117.3|5
1610650800000|2021-01-14 19:00:00|13149.8|13129.8|13149.8|13129.8|13149.8|13129.8|13149.8|13129.8|1
1610651100000|2021-01-14 19:05:00|13154.8|13114.8|13157.3|13117.3|13157.3|13117.3|13154.8|13114.8|9
1610651400000|2021-01-14 19:10:00|13152.3|13132.3|13164.9|13144.9|13167.4|13147.4|13149.7|13129.7|6
1610651700000|2021-01-14 19:15:00|||||||||1
1610672400000|2021-01-15 01:00:00|13168.1|13148.1|13190.3|13170.3|13190.3|13170.3|13163.1|13143.1|6
1610672700000|2021-01-15 01:05:00|13197.8|13177.8|13235.3|13175.3|13240.4|13220.4|13197.8|13170.4|8
1610673000000|2021-01-15 01:10:00|13237.8|13177.8|13245.3|13185.3|13245.3|13192.8|13232.8|13177.8|0
1610673300000|2021-01-15 01:15:00|13232.8|13192.8|13232.8|13192.8|13232.8|13192.8|13232.8|13192.8|0
1610673600000|2021-01-15 01:20:00|13225.5|13185.5|13225.5|13185.5|13225.5|13185.5|13225.5|13185.5|0
1610676000000|2021-01-15 02:00:00|13225.6|13185.6|13225.6|13185.6|13225.6|13185.6|13225.6|13185.6|0
1610677500000|2021-01-15 02:25:00|13233|13193|13233|13193|13233|13193|13233|13193|1
1610678100000|2021-01-15 02:35:00|13245.4|13185.4|13245.4|13185.4|13245.4|13185.4|13245.4|13185.4|0
1610679000000|2021-01-15 02:50:00|13245.5|13185.5|13245.5|13185.5|13245.5|13185.5|13245.5|13185.5|0
1610721000000|2021-01-15 14:30:00|13231.7|13211.7|13301.9|13281.9|13309.4|13281.9|13231.7|13209|77
1610721300000|2021-01-15 14:35:00|13302|13282|13342.2|13322.2|13368.8|13348.8|13302|13261.9|64
1610721600000|2021-01-15 14:40:00|13344.7|13304.7|13327|13267|13344.7|13324.7|13327|13267|3
1610721900000|2021-01-15 14:45:00|13336.8|13276.8|13347.2|13307.2|13347.3|13307.2|13336.8|13276.8|5
1610722200000|2021-01-15 14:50:00|13347|13307|13354.4|13334.4|13359.4|13339.4|13347|13307|2
1610722500000|2021-01-15 14:55:00|13359.5|13339.5|13312|13292|13362|13342|13308|13268|13
1610722800000|2021-01-15 15:00:00|13302.1|13282.1|13342.1|13282.1|13354.6|13294.6|13292.1|13272.1|21
1610723100000|2021-01-15 15:05:00|13344.6|13304.6|13329.7|13309.7|13344.7|13309.7|13329.7|13304.6|0
1610723400000|2021-01-15 15:10:00|13324.7|13284.7|13319.7|13279.7|13324.7|13284.7|13319.7|13279.7|1
1610723700000|2021-01-15 15:15:00|13344.7|13284.7|13319.7|13279.7|13344.7|13284.7|13319.7|13279.7|1
1610724000000|2021-01-15 15:20:00|13317.3|13277.3|13289.8|13229.8|13319.9|13277.3|13252.3|13227.1|14
1610724300000|2021-01-15 15:25:00|13290.2|13230.2|13302.3|13242.3|13304.8|13244.8|13290.2|13230.2|13
1610724600000|2021-01-15 15:30:00|13299.9|13239.9|13272.3|13232.3|13299.9|13239.9|13269.7|13229.7|0
1610724900000|2021-01-15 15:35:00|13274.7|13234.7|13277.2|13237.2|13279.7|13259.7|13274.4|13234.7|4
1610725200000|2021-01-15 15:40:00|13269.6|13249.6|13274.9|13234.9|13274.9|13249.7|13269.6|13234.9|0
1610725500000|2021-01-15 15:45:00|13277.3|13237.3|13272.2|13252.2|13277.3|13252.2|13269.7|13237.3|1
1610725800000|2021-01-15 15:50:00|13274.7|13254.7|13257.3|13237.3|13274.7|13254.7|13257.3|13237.3|3
1610726100000|2021-01-15 15:55:00|13257.2|13237.2|13267.3|13247.3|13274.7|13247.3|13257.2|13234.6|0
1610726400000|2021-01-15 16:00:00|13269.7|13249.7|13261.9|13241.9|13269.8|13249.8|13257|13237|18
1610726700000|2021-01-15 16:05:00|13259.4|13239.4|13274.6|13254.6|13274.6|13254.6|13259.4|13239.4|18
1610727000000|2021-01-15 16:10:00|13272.1|13252.1|13262.2|13242.2|13272.1|13252.1|13262.2|13242.2|11
1610727300000|2021-01-15 16:15:00|13254.7|13234.7|13274.7|13254.7|13274.7|13254.7|13254.7|13234.7|11
1610727600000|2021-01-15 16:20:00|13267.2|13247.2|13267.2|13247.2|13267.2|13247.2|13267.2|13247.2|4
1610728200000|2021-01-15 16:30:00|13272.2|13252.2|13307.3|13267.3|13319.7|13267.3|13272.2|13252.2|12
1610728500000|2021-01-15 16:35:00|13307.1|13267.1|13304.5|13244.5|13307.1|13267.1|13277.1|13244.4|4
1610728800000|2021-01-15 16:40:00|13292.1|13252.1|13267|13247|13292.1|13252.1|13267|13247|0
1610729100000|2021-01-15 16:45:00|13264.5|13244.5|13261.8|13241.8|13274.3|13247|13259.3|13234.3|7
1610729400000|2021-01-15 16:50:00|13264.3|13244.3|13274.3|13254.3|13287.1|13256.8|13264.3|13244.3|11
1610729700000|2021-01-15 16:55:00|13294|13254|13269.3|13249.3|13294|13262|13269.3|13249.3|1
1610730000000|2021-01-15 17:00:00|13261.9|13241.9|13244.4|13224.4|13262|13242|13239.6|13219.6|10
1610730300000|2021-01-15 17:05:00|13239.6|13219.6|13239.6|13219.6|13239.6|13219.6|13239.6|13219.6|4
1610730600000|2021-01-15 17:10:00|13252|13212|13222|13202|13252|13224.5|13207.7|13187.7|17
1610730900000|2021-01-15 17:15:00|13224.5|13184.5|13202|13182|13229.5|13199.5|13199.5|13179.5|21
1610731200000|2021-01-15 17:20:00|13199.6|13179.6|13104.7|13084.7|13214.4|13184.4|13102|13082|28
1610731500000|2021-01-15 17:25:00|13089.7|13069.7|13142.1|13102.1|13154.7|13127.1|13089.7|13069.7|9
1610731800000|2021-01-15 17:30:00|13144.6|13104.6|13147.1|13107.1|13147.1|13107.1|13144.6|13104.6|0
1610732100000|2021-01-15 17:35:00|13154.6|13114.6|13162.1|13122.1|13162.1|13122.1|13154.6|13114.6|1
1610732400000|2021-01-15 17:40:00|13159.6|13119.6|13159.6|13119.6|13159.7|13119.7|13157.1|13117.1|1
1610732700000|2021-01-15 17:45:00|13154.4|13134.4|13147.2|13107.2|13154.7|13134.7|13119.7|13099.7|6
1610733000000|2021-01-15 17:50:00|13152.2|13112.2|13154.7|13134.7|13167.1|13134.7|13147.2|13112.2|0
1610733300000|2021-01-15 17:55:00|13154.1|13134.1|13162.2|13122.2|13162.2|13134.1|13134.8|13114.8|12
1610733900000|2021-01-15 18:05:00|||||||||4
1610734200000|2021-01-15 18:10:00|13154.7|13134.7|13154.7|13134.7|13154.7|13134.7|13154.7|13134.7|0
1610734500000|2021-01-15 18:15:00|13157.2|13137.2|13159.7|13139.7|13159.7|13139.7|13157.2|13137.2|0
1610734800000|2021-01-15 18:20:00|13164.7|13144.7|13169.7|13149.7|13207.2|13179.7|13164.7|13144.7|21
1610735100000|2021-01-15 18:25:00|13201.8|13141.8|13199.7|13159.7|13204.7|13159.7|13199.7|13141.8|1
1610735400000|2021-01-15 18:30:00|13162.2|13142.2|13154.8|13134.8|13194.8|13147.2|13154.8|13134.7|3
1610735700000|2021-01-15 18:35:00|13152.3|13132.3|13162.3|13122.3|13194.8|13139.8|13152.3|13122.3|14
1610736000000|2021-01-15 18:40:00|13159.8|13119.8|13152.3|13112.3|13159.8|13124.8|13144.7|13112.3|0
1610736300000|2021-01-15 18:45:00|13152.4|13112.4|13147.4|13107.4|13152.4|13127.4|13147|13107.4|14
1610736600000|2021-01-15 18:50:00|13152.3|13112.3|13152.4|13112.4|13152.4|13112.4|13152.3|13112.3|0
1610736900000|2021-01-15 18:55:00|13152.5|13112.5|13152.5|13112.5|13152.5|13112.5|13152.5|13112.5|2
1610737200000|2021-01-15 19:00:00|13147.5|13107.5|13152.5|13112.5|13152.5|13112.5|13147.5|13107.5|2
1610737800000|2021-01-15 19:10:00|13144.9|13124.9|13147.5|13127.5|13152.5|13127.5|13144.9|13112.5|2
1610738100000|2021-01-15 19:15:00|13147.4|13107.4|13117.5|13077.5|13162.5|13117.5|13087.5|13067.5|23
1611022200000|2021-01-19 02:10:00|13185.9|13125.9|13185.9|13125.9|13185.9|13125.9|13185.9|13125.9|0
1611022800000|2021-01-19 02:20:00|13171.4|13131.4|13171.4|13131.4|13171.4|13131.4|13171.4|13131.4|5
1611024300000|2021-01-19 02:45:00|13172.3|13132.3|13172.3|13132.3|13172.3|13132.3|13172.3|13132.3|0
1611066600000|2021-01-19 14:30:00|13203.7|13163.7|13203.2|13163.2|13206|13169.2|13169|13149|11
1611066900000|2021-01-19 14:35:00|13205.7|13165.7|13206.2|13166.2|13206.5|13181|13198.7|13165.7|3
1611067200000|2021-01-19 14:40:00|13206.3|13166.3|13290.8|13270.8|13295.8|13275.8|13206|13166.3|46
1611067500000|2021-01-19 14:45:00|13290.3|13270.3|13278.3|13238.3|13290.8|13270.8|13273.3|13215.8|12
1611067800000|2021-01-19 14:50:00|13250.5|13190.5|13263|13203|13268|13208|13250.5|13190.5|27
1611068100000|2021-01-19 14:55:00|13263.3|13203.3|13243.3|13183.3|13263.3|13203.3|13230.8|13170.8|5
1611068400000|2021-01-19 15:00:00|13250.8|13190.8|13238.1|13178.1|13260.8|13230.8|13233.8|13173.8|3
1611068700000|2021-01-19 15:05:00|13238.3|13178.3|13240.8|13180.8|13255.8|13195.8|13233.3|13173.3|0
1611069000000|2021-01-19 15:10:00|13243.1|13183.1|13240.8|13180.8|13248.3|13188.3|13238.3|13178.3|0
1611069300000|2021-01-19 15:15:00|13243.3|13183.3|13243.3|13183.3|13243.3|13183.3|13243.3|13183.3|0
1611069600000|2021-01-19 15:20:00|13245.8|13185.8|13245.8|13185.8|13245.8|13185.8|13245.8|13185.8|0
1611069900000|2021-01-19 15:25:00|13248.3|13188.3|13253.6|13193.6|13253.6|13193.6|13245.8|13185.8|7
1611070200000|2021-01-19 15:30:00|13253.4|13193.4|13235.9|13215.9|13268.4|13216.6|13235.9|13193.4|3
1611070800000|2021-01-19 15:40:00|13253.4|13213.4|13253.6|13213.6|13257.4|13229.4|13245.9|13213.4|7
1611071100000|2021-01-19 15:45:00|13253.9|13213.9|13253.9|13213.9|13253.9|13213.9|13253.9|13213.9|0
1611071700000|2021-01-19 15:55:00|13246.4|13226.4|13246.4|13226.4|13246.4|13226.4|13246.4|13226.4|2
1611072000000|2021-01-19 16:00:00|13251.9|13211.9|13251.7|13211.7|13252.4|13231.4|13248.4|13211.7|5
1611072600000|2021-01-19 16:10:00|13256.2|13216.2|13243.7|13223.7|13259.7|13238.9|13238.9|13211.4|11
1611072900000|2021-01-19 16:15:00|13253.2|13233.2|13253.7|13233.7|13263.7|13243.7|13253.2|13233.2|8
1611073200000|2021-01-19 16:20:00|13244.7|13224.7|13263.2|13243.2|13268.2|13248.2|13244.7|13224.7|8
1611073500000|2021-01-19 16:25:00|13265.5|13245.5|13211.5|13191.5|13266.2|13246.2|13204|13183.5|26
1611073800000|2021-01-19 16:30:00|13207|13187|13216.2|13196.2|13231.2|13196.2|13204|13184|4
1611074100000|2021-01-19 16:35:00|13213.7|13193.7|13218.7|13198.7|13218.7|13198.7|13213.7|13193.7|1
1611074400000|2021-01-19 16:40:00|13221|13201|13240.7|13200.7|13243.2|13213.2|13221|13198.2|2
1611074700000|2021-01-19 16:45:00|13240.8|13200.8|13240.8|13200.8|13240.8|13200.8|13240.8|13200.8|0
1611075000000|2021-01-19 16:50:00|13238.5|13198.5|13235.8|13215.8|13240.8|13215.8|13233.3|13198.3|0
1611075300000|2021-01-19 16:55:00|13258.3|13218.3|13255.5|13235.5|13258.5|13235.5|13246|13218.3|2
1611075600000|2021-01-19 17:00:00|13260.5|13220.5|13260.5|13220.5|13260.5|13220.5|13260.5|13220.5|2
1611075900000|2021-01-19 17:05:00|13258.3|13218.3|13253.5|13213.5|13258.3|13226|13246|13213.5|1
1611076200000|2021-01-19 17:10:00|13253.6|13213.6|13234.1|13194.1|13253.6|13216.3|13234.1|13194.1|4
1611076500000|2021-01-19 17:15:00|13233.6|13193.6|13229.1|13189.1|13233.6|13193.6|13229.1|13189.1|12
1611076800000|2021-01-19 17:20:00|13210.8|13190.8|13223.3|13183.3|13236.8|13206.8|13206.3|13183.1|7
1611077100000|2021-01-19 17:25:00|13225.6|13185.6|13225.6|13185.6|13225.6|13185.6|13225.6|13185.6|2
1611077400000|2021-01-19 17:30:00|13228.1|13188.1|13225.6|13185.6|13228.1|13188.1|13225.6|13185.6|2
1611077700000|2021-01-19 17:35:00|13228.1|13188.1|13209.1|13189.1|13228.1|13189.1|13209.1|13188.1|1
1611078000000|2021-01-19 17:40:00|13204.1|13184.1|13276.4|13216.4|13278.9|13238.1|13199.1|13179.1|20
1611078300000|2021-01-19 17:45:00|13264.1|13224.1|13276.4|13236.4|13279.6|13236.4|13261.4|13216.4|8
1611078600000|2021-01-19 17:50:00|13271.9|13231.9|13271.4|13231.4|13271.9|13231.9|13271.4|13231.4|1
1611078900000|2021-01-19 17:55:00|13252.4|13232.4|13262.9|13222.9|13262.9|13232.4|13232.1|13212.1|12
1611079200000|2021-01-19 18:00:00|13246.1|13206.1|13252.9|13192.9|13252.9|13206.1|13245.1|13192.9|2
1611079500000|2021-01-19 18:05:00|13248.4|13188.4|13247.9|13187.9|13248.4|13188.4|13247.9|13187.9|1
1611079800000|2021-01-19 18:10:00|13242.9|13182.9|13236.9|13176.9|13243.7|13183.7|13236.9|13176.9|3
1611080100000|2021-01-19 18:15:00|13239.2|13179.2|13219.2|13179.2|13239.4|13179.4|13219.2|13176.9|2
1611080400000|2021-01-19 18:20:00|13221.4|13181.4|13221.7|13181.7|13221.7|13181.7|13221.4|13181.4|1
1611080700000|2021-01-19 18:25:00|13189.5|13169.5|13214.2|13174.2|13214.2|13174.2|13189.5|13169.5|5
1611081000000|2021-01-19 18:30:00|13202|13182|13209.5|13189.5|13212|13192|13194.5|13174.5|4
1611081300000|2021-01-19 18:35:00|13207|13187|13207|13187|13207|13187|13207|13187|1
1611081600000|2021-01-19 18:40:00|13209.2|13189.2|13209.5|13189.5|13209.5|13189.5|13209.2|13189.2|1
1611081900000|2021-01-19 18:45:00|13211.5|13191.5|13235.3|13195.3|13242|13202|13211.5|13191.5|11
1611082200000|2021-01-19 18:50:00|13237.8|13197.8|13225.3|13205.3|13242.8|13206|13225.3|13195.3|5
1611082500000|2021-01-19 18:55:00|13242.8|13202.8|13235.3|13215.3|13247.8|13215.3|13227.8|13200.3|1
1611082800000|2021-01-19 19:00:00|13249.8|13209.8|13240.3|13220.3|13252|13225.3|13235.3|13209.8|4
1611083100000|2021-01-19 19:05:00|13239.8|13219.8|13236.3|13216.3|13245.3|13225.3|13236.3|13216.3|7
1611083400000|2021-01-19 19:10:00|13235.3|13215.3|13245.3|13205.3|13245.3|13222.8|13225.3|13202.8|8
1611083700000|2021-01-19 19:15:00|13245.1|13205.1|13230.1|13210.1|13245.1|13210.1|13230.1|13205.1|0
1611104400000|2021-01-20 01:00:00|13211.8|13191.8|13206.9|13186.9|13224.1|13194.1|13204.3|13158.4|2
1611104700000|2021-01-20 01:05:00|13209.4|13189.4|13179.4|13139.4|13214.4|13194.4|13176.9|13134.6|11
1611105000000|2021-01-20 01:10:00|13181.9|13141.9|13166.6|13126.6|13186.6|13141.9|13134.6|13112.5|26
1611105300000|2021-01-20 01:15:00|13163.6|13123.6|13148.7|13108.7|13175|13131.4|13114.5|13094.5|31
1611105600000|2021-01-20 01:20:00|13145.3|13105.3|13145.9|13125.9|13153.7|13125.9|13115.1|13095.1|6
1611105900000|2021-01-20 01:25:00|13146.7|13126.7|13146.8|13126.8|13147|13127|13146.7|13126.7|0
1611106200000|2021-01-20 01:30:00|13161.2|13121.2|13194|13134|13194|13137|13161.2|13121.2|13
1611106500000|2021-01-20 01:35:00|13196.2|13136.2|13196.5|13136.5|13196.5|13136.5|13196.2|13136.2|0
1611106800000|2021-01-20 01:40:00|13194|13134|13194|13134|13194|13134|13194|13134|1
1611108000000|2021-01-20 02:00:00|13194.1|13134.1|13194.1|13134.1|13194.1|13134.1|13194.1|13134.1|0
1611108300000|2021-01-20 02:05:00|13196.6|13136.6|13196.6|13136.6|13196.6|13136.6|13196.6|13136.6|0
1611108600000|2021-01-20 02:10:00|13196.3|13136.3|13191.3|13131.3|13196.3|13136.8|13143.8|13123.8|6
1611109200000|2021-01-20 02:20:00|13184.7|13164.7|13186.3|13166.3|13186.3|13166.3|13184.7|13164.7|0
1611110100000|2021-01-20 02:35:00|13186.4|13166.4|13186.4|13166.4|13186.4|13166.4|13186.4|13166.4|0
1611110700000|2021-01-20 02:45:00|13186.9|13166.9|13191.4|13171.4|13191.4|13171.4|13186.9|13166.9|1
1611153000000|2021-01-20 14:30:00|13201.3|13181.3|13292.7|13232.7|13300.5|13280.5|13183.3|13163.3|33
1611153300000|2021-01-20 14:35:00|13290.5|13230.5|13268.6|13208.6|13290.5|13270.2|13268.6|13208.6|4
1611153600000|2021-01-20 14:40:00|13217.6|13197.6|13206.1|13186.1|13217.6|13197.6|13198.3|13178.3|12
1611153900000|2021-01-20 14:45:00|13208.6|13188.6|13213.6|13193.6|13213.6|13193.6|13208.6|13188.6|7
1611154200000|2021-01-20 14:50:00|13249.5|13209.5|13233.6|13213.6|13256.1|13216.1|13233.6|13209.5|9
1611154500000|2021-01-20 14:55:00|13214.5|13194.5|13210.2|13170.2|13236.1|13194.5|13178.6|13158.6|20
1611154800000|2021-01-20 15:00:00|13214.6|13174.6|13220.8|13180.8|13220.8|13180.8|13214.6|13174.6|0
1611156000000|2021-01-20 15:20:00|13220.9|13180.9|13213.9|13193.9|13220.9|13193.9|13213.9|13180.9|0
1611156300000|2021-01-20 15:25:00|13253.9|13194|13254|13194|13254|13194|13253.9|13194|0
1611156600000|2021-01-20 15:30:00|13256.5|13196.5|13211.5|13171.5|13256.5|13196.5|13211.5|13171.5|7
1611156900000|2021-01-20 15:35:00|13230.3|13170.3|13211.2|13171.2|13230.3|13174.3|13209|13166.5|0
1611157200000|2021-01-20 15:40:00|||||||||1
1611157500000|2021-01-20 15:45:00|13213.4|13173.4|13239|13199|13251.5|13199|13213.4|13173.4|0
1611157800000|2021-01-20 15:50:00|13229|13189|13206.2|13166.2|13229|13189|13194|13166.2|11
1611158100000|2021-01-20 15:55:00|13210.3|13170.3|13249.3|13189.3|13251.8|13191.8|13210.3|13170.3|2
1611158400000|2021-01-20 16:00:00|13247|13227|13244.3|13184.3|13266.8|13229.3|13236.8|13176.8|5
1611158700000|2021-01-20 16:05:00|13239.9|13179.9|13239.9|13179.9|13239.9|13179.9|13239.9|13179.9|2
1611159000000|2021-01-20 16:10:00|13241|13201|13254.9|13214.9|13254.9|13214.9|13241|13201|0
1611159300000|2021-01-20 16:15:00|13247.3|13187.3|13237.1|13177.1|13247.3|13187.3|13237.1|13177.1|7
1611159600000|2021-01-20 16:20:00|13237.4|13177.4|13249.6|13189.6|13251.6|13191.6|13237.4|13177.4|1
1611159900000|2021-01-20 16:25:00|13214.9|13194.9|13229.7|13189.7|13249.4|13194.9|13207.2|13184.4|1
1611160200000|2021-01-20 16:30:00|13206.4|13186.4|13191.9|13171.9|13206.4|13186.4|13191.9|13171.9|7
1611160500000|2021-01-20 16:35:00|13192.2|13172.2|13192.2|13172.2|13192.2|13172.2|13192.2|13172.2|0
1611161100000|2021-01-20 16:45:00|13194.7|13174.7|13194.7|13174.7|13194.7|13174.7|13194.7|13174.7|0
1611161700000|2021-01-20 16:55:00|13196.9|13176.9|13196.9|13176.9|13196.9|13176.9|13196.9|13176.9|0
1611162000000|2021-01-20 17:00:00|13197.2|13177.2|13197.2|13177.2|13197.2|13177.2|13197.2|13177.2|0
1611162600000|2021-01-20 17:10:00|13197.5|13177.5|13247|13187|13247|13187|13197.2|13177.2|16
1611162900000|2021-01-20 17:15:00|13247.8|13187.8|13205.3|13185.3|13247.8|13219.8|13183.4|13163.4|20
1611163200000|2021-01-20 17:20:00|13205.4|13185.4|13205.1|13185.1|13205.4|13185.4|13205.1|13185.1|0
1611163500000|2021-01-20 17:25:00|13207.6|13187.6|13207.6|13187.6|13207.6|13187.6|13207.6|13187.6|0
1611164100000|2021-01-20 17:35:00|13210.1|13190.1|13210.1|13190.1|13210.4|13190.4|13210.1|13190.1|2
1611164400000|2021-01-20 17:40:00|13209.5|13189.5|13210.1|13190.1|13210.1|13190.1|13209.5|13189.5|0
1611165300000|2021-01-20 17:55:00|||||||||1
1611165600000|2021-01-20 18:00:00|||||||||1
1611165900000|2021-01-20 18:05:00|13207.9|13187.9|13203|13183|13207.9|13187.9|13187.9|13167.9|5
1611166200000|2021-01-20 18:10:00|13200.9|13180.9|13202.1|13182.1|13202.1|13182.1|13194|13174|4
1611166500000|2021-01-20 18:15:00|13204.6|13184.6|13210.5|13190.5|13217.4|13197.4|13199.6|13179.6|6
1611166800000|2021-01-20 18:20:00|13214.9|13194.9|13208|13188|13214.9|13194.9|13208|13188|6
1611167100000|2021-01-20 18:25:00|13204|13184|13206.8|13186.8|13206.8|13186.8|13204|13184|1
1611167700000|2021-01-20 18:35:00|13209.6|13189.6|13202.1|13182.1|13214.3|13194.3|13202.1|13182.1|3
1611168600000|2021-01-20 18:50:00|13204.3|13184.3|13207.2|13187.2|13207.2|13187.2|13204.3|13184.3|0
1611169500000|2021-01-20 19:05:00|13215|13195|13254.1|13214.1|13254.1|13214.1|13215|13195|19
1611169800000|2021-01-20 19:10:00|13252.9|13232.9|13249.4|13189.4|13254.1|13234.1|13222.2|13189.4|5
1611170100000|2021-01-20 19:15:00|13251.9|13191.9|13251.6|13191.6|13254.1|13229.4|13247.3|13189.4|1
1611194100000|2021-01-21 01:55:00|13244.9|13204.9|13243.6|13183.6|13244.9|13204.9|13243.6|13183.6|0
1611194700000|2021-01-21 02:05:00|13242.4|13202.4|13242.4|13202.4|13242.4|13202.4|13242.4|13202.4|0
1611196200000|2021-01-21 02:30:00|13242.5|13202.5|13242.5|13202.5|13242.5|13202.5|13242.5|13202.5|0
1611239400000|2021-01-21 14:30:00|13245.5|13225.5|13245.5|13225.5|13252.7|13232.7|13245.5|13225.5|10
1611239700000|2021-01-21 14:35:00|13243.4|13223.4|13243.4|13223.4|13243.4|13223.4|13243.4|13223.4|2
1611240000000|2021-01-21 14:40:00|13240.2|13180.2|13227.4|13187.4|13244.5|13187.4|13227.4|13180.2|0
1611240900000|2021-01-21 14:55:00|13233.1|13173.1|13246.1|13206.1|13246.1|13206.1|13233.1|13173.1|3
1611241200000|2021-01-21 15:00:00|13246.4|13206.4|13247.8|13187.8|13252.1|13206.4|13242.1|13185.6|1
1611241500000|2021-01-21 15:05:00|13249.9|13189.9|13249.9|13189.9|13249.9|13189.9|13249.9|13189.9|0
1611241800000|2021-01-21 15:10:00|13242.1|13202.1|13242.1|13202.1|13242.1|13202.1|13242.1|13202.1|0
1611242400000|2021-01-21 15:20:00|13242.9|13222.9|13249.6|13229.6|13257.1|13229.6|13242.9|13217.1|0
1611242700000|2021-01-21 15:25:00|13247.5|13227.5|13249.6|13229.6|13249.6|13229.6|13247.5|13227.5|0
1611243000000|2021-01-21 15:30:00|13251.8|13231.8|13252.1|13232.1|13254.6|13234.6|13251.8|13231.8|2
1611243300000|2021-01-21 15:35:00|13252.2|13232.2|13252.2|13232.2|13252.2|13232.2|13252.2|13232.2|0
1611244800000|2021-01-21 16:00:00|13254.4|13234.4|13272.2|13252.2|13274|13252.2|13254.4|13234|6
1611245400000|2021-01-21 16:10:00|13267.9|13247.9|13267.9|13247.9|13267.9|13247.9|13267.9|13247.9|0
1611245700000|2021-01-21 16:15:00|13264.4|13244.4|13247.9|13227.9|13264.4|13244.4|13243.6|13223.6|11
1611246300000|2021-01-21 16:25:00|13248.3|13228.3|13248.3|13228.3|13248.3|13228.3|13248.3|13228.3|0
1611246600000|2021-01-21 16:30:00|13243.3|13223.3|13245.8|13225.8|13245.8|13225.8|13243.3|13223.3|1
1611246900000|2021-01-21 16:35:00|13248|13228|13256.1|13236.1|13256.1|13236.1|13248|13228|1
1611247200000|2021-01-21 16:40:00|13248.6|13228.6|13248.6|13228.6|13248.6|13228.6|13248.6|13228.6|0
1611247500000|2021-01-21 16:45:00|13248.3|13228.3|13263.3|13243.3|13263.3|13243.3|13248.3|13228.3|5
1611247800000|2021-01-21 16:50:00|13267.6|13247.6|13246.2|13226.2|13270.8|13250.8|13243.3|13223.3|15
1611248100000|2021-01-21 16:55:00|13246.5|13226.5|13251.5|13231.5|13251.5|13231.5|13239.3|13219.3|14
1611248400000|2021-01-21 17:00:00|13251.9|13231.9|13251.9|13231.9|13251.9|13231.9|13251.9|13231.9|0
1611248700000|2021-01-21 17:05:00|13246.5|13226.5|13222.2|13202.2|13246.5|13226.5|13206.9|13186.9|33
1611249000000|2021-01-21 17:10:00|13209.2|13189.2|13249.4|13209.4|13263.4|13209.4|13202.5|13179.4|11
1611249300000|2021-01-21 17:15:00|13265.9|13205.9|13259.1|13219.1|13265.9|13224.7|13244|13205.9|2
1611249600000|2021-01-21 17:20:00|13261.2|13221.2|13261.6|13221.6|13261.6|13221.6|13261.2|13221.2|0
1611249900000|2021-01-21 17:25:00|||||||||3
1611250500000|2021-01-21 17:35:00|13264.1|13224.1|13259.1|13219.1|13264.1|13224.1|13259.1|13219.1|1
1611250800000|2021-01-21 17:40:00|13261.3|13221.3|13261.6|13221.6|13261.6|13221.6|13261.3|13221.3|0
1611251100000|2021-01-21 17:45:00|13264.1|13224.1|13266.6|13226.6|13266.6|13226.6|13264.1|13224.1|0
1611251400000|2021-01-21 17:50:00|13252.3|13232.3|13266.6|13226.6|13266.6|13232.3|13251.6|13226.6|1
1611252000000|2021-01-21 18:00:00|13252.3|13232.3|13252|13232|13252.3|13232.3|13251.6|13231.6|0
1611252600000|2021-01-21 18:10:00|13251.7|13231.7|13251.7|13231.7|13251.7|13231.7|13251.7|13231.7|1
1611252900000|2021-01-21 18:15:00|13249.2|13229.2|13249.2|13229.2|13249.2|13229.2|13249.2|13229.2|1
1611254100000|2021-01-21 18:35:00|13244.9|13224.9|13244.9|13224.9|13244.9|13224.9|13244.9|13224.9|1
1611254400000|2021-01-21 18:40:00|13244.2|13224.2|13244.2|13224.2|13244.2|13224.2|13244.2|13224.2|0
1611254700000|2021-01-21 18:45:00|13247.1|13227.1|13251.7|13231.7|13251.7|13231.7|13247.1|13227.1|0
1611255000000|2021-01-21 18:50:00|13251.8|13231.8|13251.8|13231.8|13251.8|13231.8|13251.8|13231.8|0
1611255300000|2021-01-21 18:55:00|13261.8|13241.8|13251.8|13231.8|13261.8|13241.8|13251.8|13231.8|1
1611255600000|2021-01-21 19:00:00|13251.4|13231.4|13246.4|13226.4|13251.4|13231.4|13246.4|13226.4|0
1611255900000|2021-01-21 19:05:00|13247.1|13227.1|13251.4|13231.4|13261.4|13241.4|13247.1|13227.1|2
1611256200000|2021-01-21 19:10:00|13251.5|13231.5|13286.8|13226.8|13286.8|13266.5|13249|13226.8|23
1611256500000|2021-01-21 19:15:00|13279|13239|13279.3|13239.3|13279.3|13239.3|13279|13239|0
1611281700000|2021-01-22 02:15:00|13290.2|13230.2|13290.2|13230.2|13290.2|13230.2|13290.2|13230.2|0
1611282600000|2021-01-22 02:30:00|13290.3|13230.3|13290.3|13230.3|13290.3|13230.3|13290.3|13230.3|0
1611284100000|2021-01-22 02:55:00|13294.6|13234.6|13294.9|13234.9|13294.9|13234.9|13294.6|13234.6|0
1611284400000|2021-01-22 03:00:00|13295.3|13235.3|13295.3|13235.3|13295.3|13235.3|13295.3|13235.3|0
1611325800000|2021-01-22 14:30:00|13266|13246|13284.2|13264.2|13284.5|13264.5|13266|13246|21
1611326100000|2021-01-22 14:35:00|13282|13262|13258.2|13238.2|13282.1|13262.1|13255.7|13235.7|7
1611326400000|2021-01-22 14:40:00|13256.1|13236.1|13278.6|13218.6|13278.6|13238.2|13248.6|13218.6|8
1611326700000|2021-01-22 14:45:00|13262.2|13222.2|13270.7|13230.7|13270.7|13236.5|13256.5|13222.2|0
1611327000000|2021-01-22 14:50:00|13272.8|13232.8|13272.8|13232.8|13272.8|13232.8|13272.8|13232.8|0
1611327300000|2021-01-22 14:55:00|13275|13235|13279.6|13259.6|13279.6|13259.6|13275|13235|2
1611327600000|2021-01-22 15:00:00|||||||||1
1611327900000|2021-01-22 15:05:00|||||||||1
1611328200000|2021-01-22 15:10:00|13280|13260|13280|13260|13280|13260|13280|13260|0
1611328500000|2021-01-22 15:15:00|13278.9|13258.9|13272.5|13252.5|13278.9|13258.9|13272.5|13252.5|1
1611328800000|2021-01-22 15:20:00|13275|13255|13275.8|13255.8|13277.9|13257.9|13275|13255|0
1611329100000|2021-01-22 15:25:00|13275.4|13255.4|13273.3|13253.3|13275.4|13255.4|13273.3|13253.3|2
1611329400000|2021-01-22 15:30:00|13272.9|13252.9|13270.8|13250.8|13272.9|13252.9|13270.8|13250.8|2
1611330000000|2021-01-22 15:40:00|13266.6|13246.6|13270.8|13250.8|13272.9|13252.9|13266.6|13246.6|2
1611330300000|2021-01-22 15:45:00|13275.1|13255.1|13265.5|13245.5|13275.4|13255.4|13261.2|13241.2|8
1611330600000|2021-01-22 15:50:00|13272.6|13252.6|13278|13258|13278|13258|13272.6|13252.6|1
1611330900000|2021-01-22 15:55:00|||||||||3
1611331200000|2021-01-22 16:00:00|13271.2|13211.2|13258.7|13218.7|13271.2|13226.6|13246.6|13211.2|10
1611331500000|2021-01-22 16:05:00|13260.9|13220.9|13255.9|13235.9|13263.4|13235.9|13246.3|13214.1|5
1611331800000|2021-01-22 16:10:00|13253.8|13213.8|13258.4|13238.4|13263.4|13238.4|13253.8|13213.8|7
1611332100000|2021-01-22 16:15:00|13260.9|13240.9|13248.8|13208.8|13263.4|13240.9|13243.8|13198.8|7
1611332400000|2021-01-22 16:20:00|13245.1|13225.1|13249.2|13229.2|13249.2|13229.2|13239.2|13219.2|15
1611332700000|2021-01-22 16:25:00|13256.3|13236.3|13256.3|13236.3|13256.3|13236.3|13256.3|13236.3|1
1611333000000|2021-01-22 16:30:00|13262.7|13242.7|13267.1|13247.1|13267.4|13247.4|13262.7|13242.7|1
1611333300000|2021-01-22 16:35:00|13271.3|13251.3|13271.3|13251.3|13271.3|13251.3|13271.3|13251.3|1
1611333600000|2021-01-22 16:40:00|13271.7|13251.7|13271.7|13251.7|13273.8|13253.8|13271.7|13251.7|1
1611333900000|2021-01-22 16:45:00|13273.8|13253.8|13269.6|13249.6|13273.8|13253.8|13269.6|13249.6|4
1611334200000|2021-01-22 16:50:00|13271.7|13251.7|13271.7|13251.7|13271.7|13251.7|13271.7|13251.7|1
1611334500000|2021-01-22 16:55:00|13267.5|13247.5|13267.5|13247.5|13267.5|13247.5|13267.5|13247.5|4
1611334800000|2021-01-22 17:00:00|13269.6|13249.6|13269.6|13249.6|13269.6|13249.6|13269.6|13249.6|2
1611335100000|2021-01-22 17:05:00|13271.8|13251.8|13271.8|13251.8|13271.8|13251.8|13271.8|13251.8|1
1611335400000|2021-01-22 17:10:00|13273.9|13253.9|13277.2|13257.2|13277.2|13257.2|13273.9|13253.9|4
1611335700000|2021-01-22 17:15:00|13276.8|13256.8|13274.3|13254.3|13276.8|13256.8|13274.3|13254.3|5
1611336000000|2021-01-22 17:20:00|13276.4|13256.4|13276.4|13256.4|13276.4|13256.4|13276.4|13256.4|1
1611336300000|2021-01-22 17:25:00|13269.3|13249.3|13267.6|13247.6|13271.8|13251.8|13265.1|13245.1|8
1611336600000|2021-01-22 17:30:00|13269.7|13249.7|13269.7|13249.7|13269.7|13249.7|13269.7|13249.7|1
1611336900000|2021-01-22 17:35:00|13267.6|13247.6|13271.8|13251.8|13271.8|13251.8|13265.5|13245.5|2
1611337200000|2021-01-22 17:40:00|13267.6|13247.6|13262.6|13242.6|13267.6|13247.6|13255.9|13235.9|7
1611337500000|2021-01-22 17:45:00|13263|13243|13265.1|13245.1|13265.1|13245.1|13263|13243|1
1611337800000|2021-01-22 17:50:00|13265.5|13245.5|13270.1|13250.1|13270.1|13250.1|13265.5|13245.5|1
1611338100000|2021-01-22 17:55:00|||||||||1
1611338400000|2021-01-22 18:00:00|||||||||1
1611338700000|2021-01-22 18:05:00|13276.5|13256.5|13294|13254|13299|13259|13274.4|13254|4
1611339000000|2021-01-22 18:10:00|13296.5|13256.5|13307.7|13267.7|13307.7|13267.7|13296.5|13256.5|1
1611339300000|2021-01-22 18:15:00|13311.9|13271.9|13286.9|13266.9|13327.9|13307.9|13286.9|13266.9|6
1611339600000|2021-01-22 18:20:00|13289|13269|13282.3|13262.3|13289.4|13269.4|13273.5|13253.5|2
1611339900000|2021-01-22 18:25:00|||||||||1
1611340200000|2021-01-22 18:30:00|13280.2|13260.2|13279.8|13259.8|13280.2|13260.2|13279.8|13259.8|1
1611340500000|2021-01-22 18:35:00|13281.9|13261.9|13268.9|13248.9|13282.3|13262.3|13265.6|13245.6|4
1611340800000|2021-01-22 18:40:00|13267.7|13247.7|13308.7|13268.7|13322.9|13272|13267.7|13247.7|14
1611341100000|2021-01-22 18:45:00|13292.4|13272.4|13292|13272|13308.7|13272.4|13292|13268.7|1
1611341400000|2021-01-22 18:50:00|13308.3|13268.3|13295.3|13255.3|13308.7|13272|13274.5|13254.5|2
1611341700000|2021-01-22 18:55:00|13316.2|13256.2|13313.3|13273.3|13316.2|13277|13297|13256.2|2
1611342000000|2021-01-22 19:00:00|13313.7|13273.7|13294.1|13254.1|13313.7|13288.3|13278.7|13254.1|4
1611342300000|2021-01-22 19:05:00|13296.2|13256.2|13294.1|13254.1|13296.2|13256.2|13289.9|13249.9|3
1611342600000|2021-01-22 19:10:00|13296.3|13276.3|13301.3|13281.3|13316.3|13282|13296.3|13276.3|3
1611342900000|2021-01-22 19:15:00|13315.5|13275.5|13301.3|13281.3|13315.5|13281.3|13301.3|13273.4|0
1611536400000|2021-01-25 01:00:00|13300.4|13260.4|13312.9|13272.9|13312.9|13277.9|13297.9|13260.4|6
1611536700000|2021-01-25 01:05:00|13313|13273|13313|13273|13313|13273|13313|13273|0
1611537600000|2021-01-25 01:20:00|13312|13272|13311.5|13291.5|13313|13291.5|13311.5|13272|0
1611537900000|2021-01-25 01:25:00|13315.4|13275.4|13313|13273|13315.4|13275.4|13313|13273|0
1611539700000|2021-01-25 01:55:00|13313.1|13273.1|13313.1|13273.1|13313.1|13273.1|13313.1|13273.1|0
1611540900000|2021-01-25 02:15:00|13300.6|13280.6|13300.6|13280.6|13300.6|13280.6|13300.6|13280.6|0
1611542400000|2021-01-25 02:40:00|13312.7|13272.7|13313.2|13273.2|13313.2|13273.2|13312.7|13272.7|0
1611585000000|2021-01-25 14:30:00|13309.1|13289.1|13307.1|13287.1|13314.1|13294.1|13306.6|13286.6|9
1611585300000|2021-01-25 14:35:00|13311.1|13291.1|13277.6|13257.6|13311.1|13291.1|13256.2|13236.2|10
1611585600000|2021-01-25 14:40:00|13278.2|13258.2|13283.2|13263.2|13283.2|13263.2|13278.2|13258.2|0
1611585900000|2021-01-25 14:45:00|13281.2|13261.2|13287.7|13267.7|13287.7|13267.7|13281.2|13261.2|1
1611586200000|2021-01-25 14:50:00|13282.2|13262.2|13288.2|13268.2|13288.2|13268.2|13282.2|13262.2|1
1611586500000|2021-01-25 14:55:00|||||||||1
1611586800000|2021-01-25 15:00:00|13282.2|13262.2|13280.2|13260.2|13282.2|13262.2|13280.2|13260.2|2
1611587400000|2021-01-25 15:10:00|13282.2|13262.2|13283.2|13263.2|13283.2|13263.2|13282.2|13262.2|0
1611587700000|2021-01-25 15:15:00|13273.2|13253.2|13265.2|13245.2|13282.2|13253.2|13258.7|13238.7|31
1611588300000|2021-01-25 15:25:00|13260.7|13240.7|13260.8|13240.8|13260.8|13240.8|13260.7|13240.7|0
1611588600000|2021-01-25 15:30:00|||||||||1
1611588900000|2021-01-25 15:35:00|13259.8|13239.8|13249.8|13229.8|13259.8|13239.8|13237.3|13217.3|40
1611589200000|2021-01-25 15:40:00|13247.8|13227.8|13252.8|13232.8|13254.3|13234.3|13237.8|13217.8|38
1611589500000|2021-01-25 15:45:00|13254.8|13234.8|13254.8|13234.8|13254.8|13234.8|13254.8|13234.8|0
1611589800000|2021-01-25 15:50:00|13256.8|13236.8|13254.8|13234.8|13258.8|13238.8|13254.8|13234.8|1
1611590100000|2021-01-25 15:55:00|13252.9|13232.9|13254.9|13234.9|13254.9|13234.9|13252.3|13232.3|2
1611590400000|2021-01-25 16:00:00|13252.9|13232.9|13258.3|13238.3|13261.9|13241.9|13252.4|13232.4|3
1611590700000|2021-01-25 16:05:00|13254.4|13234.4|13254.4|13234.4|13254.4|13234.4|13254.4|13234.4|4
1611591000000|2021-01-25 16:10:00|13258.3|13238.3|13256.4|13236.4|13261.4|13241.4|13255.8|13235.8|0
1611591300000|2021-01-25 16:15:00|13254.4|13234.4|13254.4|13234.4|13254.4|13234.4|13254.4|13234.4|2
1611591600000|2021-01-25 16:20:00|13253.4|13233.4|13249.4|13229.4|13253.4|13233.4|13249.4|13229.4|10
1611591900000|2021-01-25 16:25:00|13254.4|13234.4|13189.4|13129.4|13254.9|13234.9|13147.9|13087.9|37
1611592200000|2021-01-25 16:30:00|13185.4|13125.4|13244.4|13204.4|13252.4|13204.4|13177.4|13125.4|10
1611592800000|2021-01-25 16:40:00|13246.9|13206.9|13249.4|13209.4|13249.4|13209.4|13246.9|13206.9|0
1611593100000|2021-01-25 16:45:00|13249.5|13209.5|13243|13203|13252.5|13224.5|13240|13188.5|2
1611593400000|2021-01-25 16:50:00|13245|13205|13240.5|13200.5|13245|13212.5|13232.5|13200.5|5
1611593700000|2021-01-25 16:55:00|13240|13200|13240.5|13200.5|13240.5|13200.5|13240|13200|7
1611594000000|2021-01-25 17:00:00|13233.5|13213.5|13231|13211|13235.5|13215.5|13231|13211|2
1611594300000|2021-01-25 17:05:00|||||||||5
1611594600000|2021-01-25 17:10:00|13241|13221|13253.6|13213.6|13253.6|13221|13241|13213|4
1611595200000|2021-01-25 17:20:00|13245.6|13225.6|13245.6|13225.6|13245.6|13225.6|13245.6|13225.6|1
1611595500000|2021-01-25 17:25:00|13245.1|13225.1|13240.6|13220.6|13245.6|13225.6|13240.6|13220.6|3
1611596100000|2021-01-25 17:35:00|13244.6|13224.6|13285.6|13245.6|13285.6|13245.6|13244.6|13224.6|12
1611596700000|2021-01-25 17:45:00|13289.6|13249.6|13289.6|13249.6|13289.6|13249.6|13289.6|13249.6|1
1611597000000|2021-01-25 17:50:00|13285.6|13245.6|13285.6|13245.6|13285.6|13245.6|13285.6|13245.6|1
1611597600000|2021-01-25 18:00:00|13285.7|13245.7|13285.7|13245.7|13285.7|13245.7|13285.7|13245.7|0
1611598200000|2021-01-25 18:10:00|13285.2|13265.2|13285.2|13265.2|13285.2|13265.2|13285.2|13265.2|2
1611598500000|2021-01-25 18:15:00|13287.1|13267.1|13311.7|13271.7|13311.7|13271.7|13287.1|13267.1|8
1611598800000|2021-01-25 18:20:00|13303.7|13283.7|13304.2|13284.2|13304.2|13284.2|13303.7|13283.7|0
1611599100000|2021-01-25 18:25:00|13308.2|13288.2|13311.2|13271.2|13311.2|13288.2|13308.2|13270.7|0
1611599400000|2021-01-25 18:30:00|13309.2|13269.2|13308.7|13268.7|13309.2|13269.2|13308.7|13268.7|1
1611599700000|2021-01-25 18:35:00|13308.2|13268.2|13301.8|13261.8|13308.2|13275.7|13295.7|13261.8|2
1611600000000|2021-01-25 18:40:00|13296.8|13276.8|13296.8|13276.8|13296.8|13276.8|13296.8|13276.8|0
1611600300000|2021-01-25 18:45:00|13299.3|13279.3|13300.8|13280.8|13301.3|13281.3|13299.3|13279.3|0
1611600600000|2021-01-25 18:50:00|13294.3|13274.3|13269.3|13249.3|13294.3|13274.3|13266.8|13246.8|7
1611600900000|2021-01-25 18:55:00|13266.8|13246.8|13278.8|13258.8|13278.8|13258.8|13264.3|13244.3|6
1611601800000|2021-01-25 19:10:00|13276.8|13256.8|13281.8|13261.8|13285.8|13265.8|13276.8|13256.8|6
1611602100000|2021-01-25 19:15:00|13283.8|13263.8|13274.4|13254.4|13284.3|13264.3|13274.4|13254.4|0
1611622800000|2021-01-26 01:00:00|13237.6|13177.6|13234.1|13194.1|13256.6|13196.6|13234.1|13177.6|2
1611624300000|2021-01-26 01:25:00|13234.2|13194.2|13234.2|13194.2|13234.2|13194.2|13234.2|13194.2|0
1611625800000|2021-01-26 01:50:00|13211.7|13191.7|13234.2|13194.2|13234.2|13194.2|13211.7|13189.2|2
1611627000000|2021-01-26 02:10:00|13234.3|13194.3|13234.3|13194.3|13234.3|13194.3|13234.3|13194.3|0
1611627300000|2021-01-26 02:15:00|13235.9|13195.9|13234.3|13194.3|13241.8|13201.8|13234.3|13194.3|0
1611627600000|2021-01-26 02:20:00|13236.2|13196.2|13206.8|13186.8|13236.8|13196.8|13206.8|13186.8|0
1611628500000|2021-01-26 02:35:00|13236.8|13196.8|13236.8|13196.8|13236.8|13196.8|13236.8|13196.8|6
1611629400000|2021-01-26 02:50:00|13234.9|13194.9|13234.3|13194.3|13234.9|13194.9|13234.3|13194.3|0
1611629700000|2021-01-26 02:55:00|13231.8|13191.8|13229.4|13189.4|13231.9|13191.9|13229.4|13189.4|0
1611671400000|2021-01-26 14:30:00|13275.4|13235.4|13244|13204|13279.5|13253.4|13225.9|13194.8|38
1611671700000|2021-01-26 14:35:00|||||||||1
1611672000000|2021-01-26 14:40:00|13242|13202|13262.1|13242.1|13271.8|13249.5|13228.4|13202|2
1611672300000|2021-01-26 14:45:00|13259.6|13239.6|13259|13239|13259.6|13239.6|13259|13239|1
1611672900000|2021-01-26 14:55:00|13278.5|13238.5|13276|13236|13286|13266|13276|13236|7
1611673200000|2021-01-26 15:00:00|13282.4|13242.4|13281.5|13241.5|13289.9|13249.6|13279.9|13229.9|0
1611673500000|2021-01-26 15:05:00|13279.6|13239.6|13282.9|13242.9|13286.5|13242.9|13278.5|13226.5|1
1611673800000|2021-01-26 15:10:00|13283|13243|13283|13243|13283|13243|13283|13243|0
1611674100000|2021-01-26 15:15:00|||||||||5
1611674400000|2021-01-26 15:20:00|||||||||5
1611674700000|2021-01-26 15:25:00|13284.1|13244.1|13284.1|13244.1|13284.1|13244.1|13284.1|13244.1|3
1611675000000|2021-01-26 15:30:00|13284.7|13244.7|13284.7|13244.7|13284.7|13244.7|13284.7|13244.7|0
1611675300000|2021-01-26 15:35:00|13272.7|13252.7|13270.8|13250.8|13272.7|13252.7|13270.8|13250.8|6
1611675900000|2021-01-26 15:45:00|13260.8|13240.8|13279.4|13239.4|13279.4|13250.8|13256.9|13236.9|14
1611676500000|2021-01-26 15:55:00|13280|13240|13271.9|13251.9|13280|13251.9|13271.9|13240|2
1611676800000|2021-01-26 16:00:00|13270|13250|13269.5|13249.5|13270|13250|13269.4|13249.4|0
1611677100000|2021-01-26 16:05:00|13270.9|13250.9|13270.9|13250.9|13270.9|13250.9|13270.9|13250.9|0
1611677700000|2021-01-26 16:15:00|13273.4|13253.4|13273.4|13253.4|13273.4|13253.4|13273.4|13253.4|1
1611678300000|2021-01-26 16:25:00|13275.9|13255.9|13265.9|13245.9|13275.9|13255.9|13265.9|13245.9|4
1611678600000|2021-01-26 16:30:00|13263.4|13243.4|13306.5|13266.5|13306.5|13270.9|13259.5|13239.5|60
1611678900000|2021-01-26 16:35:00|13300.7|13280.7|13303.2|13283.2|13303.2|13283.2|13300.7|13280.7|1
1611679200000|2021-01-26 16:40:00|13309|13289|13309|13289|13309|13289|13309|13289|0
1611679800000|2021-01-26 16:50:00|13314|13294|13317.1|13277.1|13317.1|13296.5|13314|13277.1|2
1611680100000|2021-01-26 16:55:00|13317.6|13277.6|13313.2|13293.2|13317.6|13293.2|13309.6|13277.6|0
1611680400000|2021-01-26 17:00:00|13315.2|13295.2|13315.2|13295.2|13315.2|13295.2|13315.2|13295.2|0
1611680700000|2021-01-26 17:05:00|13317.7|13297.7|13320.2|13300.2|13320.2|13300.2|13317.7|13297.7|8
1611681000000|2021-01-26 17:10:00|13319.1|13299.1|13317.1|13297.1|13319.1|13299.1|13317.1|13297.1|2
1611681300000|2021-01-26 17:15:00|||||||||1
1611681600000|2021-01-26 17:20:00|13314.6|13294.6|13309.1|13289.1|13317.2|13297.2|13309.1|13289.1|9
1611681900000|2021-01-26 17:25:00|13308.5|13288.5|13310.5|13290.5|13312.4|13292.4|13308.5|13288.5|1
1611682500000|2021-01-26 17:35:00|13311.6|13291.6|13311.6|13291.6|13313.6|13293.6|13306.6|13286.6|1
1611683100000|2021-01-26 17:45:00|13311.7|13291.7|13311.7|13291.7|13311.7|13291.7|13311.7|13291.7|0
1611684000000|2021-01-26 18:00:00|13317.2|13297.2|13319.2|13299.2|13319.2|13299.2|13317.2|13297.2|2
1611684600000|2021-01-26 18:10:00|13321.1|13301.1|13321.2|13301.2|13321.2|13301.2|13321.1|13301.1|4
1611684900000|2021-01-26 18:15:00|||||||||2
1611685500000|2021-01-26 18:25:00|||||||||2
1611686400000|2021-01-26 18:40:00|13321.8|13301.8|13321.8|13301.8|13321.8|13301.8|13321.8|13301.8|1
1611686700000|2021-01-26 18:45:00|13322.4|13302.4|13354.9|13334.9|13366.8|13346.8|13322.4|13302.4|13
1611687000000|2021-01-26 18:50:00|13349|13329|13346.8|13326.8|13349|13329|13346.8|13326.8|0
1611687300000|2021-01-26 18:55:00|13361.3|13341.3|13361.3|13341.3|13361.3|13341.3|13361.3|13341.3|1
1611687900000|2021-01-26 19:05:00|13357.4|13337.4|13352.7|13332.7|13357.4|13337.4|13352.7|13332.7|1
1611688200000|2021-01-26 19:10:00|13360.7|13340.7|13350.7|13330.7|13360.7|13340.7|13350.7|13330.7|3
1611688500000|2021-01-26 19:15:00|13351.3|13331.3|13356.3|13336.3|13356.3|13336.3|13351.3|13331.3|1
1611709200000|2021-01-27 01:00:00|13370.2|13330.2|13367.7|13327.7|13370.2|13330.2|13367.7|13327.7|0
1611710400000|2021-01-27 01:20:00|13367.8|13327.8|13367.8|13327.8|13367.8|13327.8|13367.8|13327.8|0
1611711000000|2021-01-27 01:30:00|13365.8|13325.8|13365.8|13325.8|13365.8|13325.8|13365.8|13325.8|2
1611711300000|2021-01-27 01:35:00|13365.9|13325.9|13365.9|13325.9|13365.9|13325.9|13365.9|13325.9|0
1611711900000|2021-01-27 01:45:00|13367.8|13327.8|13369.7|13329.7|13369.7|13329.7|13367.8|13327.8|0
1611712200000|2021-01-27 01:50:00|13369.8|13329.8|13369.8|13329.8|13369.8|13329.8|13369.8|13329.8|0
1611712800000|2021-01-27 02:00:00|13365.9|13325.9|13365.9|13325.9|13365.9|13325.9|13365.9|13325.9|2
1611713700000|2021-01-27 02:15:00|13366|13326|13362.9|13342.9|13366.5|13342.9|13362.9|13326|0
1611714600000|2021-01-27 02:30:00|||||||||1
1611715500000|2021-01-27 02:45:00|13363|13343|13363|13343|13363|13343|13363|13343|0
1611757800000|2021-01-27 14:30:00|13369|13349|13396.6|13376.6|13398.5|13378.5|13369|13349|43
1611758100000|2021-01-27 14:35:00|13398.5|13378.5|13396|13356|13398.9|13378.5|13384.1|13356|25
1611758400000|2021-01-27 14:40:00|13396.6|13356.6|13396.6|13356.6|13396.6|13356.6|13396.6|13356.6|0
1611758700000|2021-01-27 14:45:00|13396|13356|13384.1|13364.1|13396|13364.1|13384.1|13356|4
1611759000000|2021-01-27 14:50:00|13389.1|13349.1|13366.6|13326.6|13389.1|13361.6|13359.1|13324.1|26
1611759300000|2021-01-27 14:55:00|13368.5|13328.5|13374.7|13354.7|13381.6|13356.6|13361.6|13321.6|4
1611759600000|2021-01-27 15:00:00|13376.6|13356.6|13369.7|13349.7|13379.7|13359.7|13366.6|13329.7|2
1611760200000|2021-01-27 15:10:00|13367.8|13347.8|13364.7|13344.7|13367.8|13347.8|13359.7|13339.7|4
1611760500000|2021-01-27 15:15:00|13364.8|13344.8|13364.8|13344.8|13364.8|13344.8|13364.8|13344.8|0
1611761100000|2021-01-27 15:25:00|||||||||2
1611761400000|2021-01-27 15:30:00|13370.4|13350.4|13374.8|13354.8|13374.8|13354.8|13370.4|13350.4|2
1611762000000|2021-01-27 15:40:00|13377.3|13357.3|13377.3|13357.3|13377.3|13357.3|13377.3|13357.3|1
1611762900000|2021-01-27 15:55:00|13377.4|13357.4|13377.4|13357.4|13377.4|13357.4|13377.4|13357.4|0
1611763200000|2021-01-27 16:00:00|13379.3|13359.3|13397.4|13357.4|13397.4|13364.9|13379.3|13357.4|5
1611763800000|2021-01-27 16:10:00|13399.3|13359.3|13404.3|13384.3|13404.3|13384.3|13389.3|13357.4|28
1611764100000|2021-01-27 16:15:00|13406.7|13386.7|13461.8|13441.8|13469.9|13441.8|13406.7|13386.7|9
1611764400000|2021-01-27 16:20:00|13462.4|13442.4|13466.8|13446.8|13466.8|13446.8|13462.4|13442.4|0
1611764700000|2021-01-27 16:25:00|13469.3|13449.3|13441.8|13401.8|13481.8|13461.8|13439.3|13379.3|16
1611765000000|2021-01-27 16:30:00|13444.3|13404.3|13436.8|13376.8|13444.3|13416.8|13429.3|13369.3|4
1611765300000|2021-01-27 16:35:00|13431.8|13371.8|13404.4|13384.4|13439.3|13387.4|13404.3|13371.8|1
1611765600000|2021-01-27 16:40:00|13406.3|13386.3|13401.9|13381.9|13409.4|13389.4|13401.9|13381.9|3
1611765900000|2021-01-27 16:45:00|13409.5|13389.5|13449.4|13429.4|13449.4|13429.4|13409.5|13389.5|4
1611766200000|2021-01-27 16:50:00|13447.5|13427.5|13469.4|13429.4|13469.4|13429.4|13431.9|13371.9|30
1611766500000|2021-01-27 16:55:00|13467.5|13427.5|13466.9|13426.9|13467.5|13427.5|13466.9|13426.9|0
1611767100000|2021-01-27 17:05:00|13469.4|13429.4|13474.4|13434.4|13476.9|13443.1|13455.7|13429.4|4
1611767700000|2021-01-27 17:15:00|13476.3|13436.3|13476.9|13436.9|13476.9|13436.9|13476.3|13436.3|0
1611768000000|2021-01-27 17:20:00|13477|13437|13477|13437|13477|13437|13477|13437|0
1611768300000|2021-01-27 17:25:00|||||||||2
1611768600000|2021-01-27 17:30:00|13478.9|13438.9|13444.5|13424.5|13479.5|13444.5|13444.5|13424.5|14
1611768900000|2021-01-27 17:35:00|13436.7|13416.7|13452|13432|13452|13432|13436.7|13416.7|9
1611769200000|2021-01-27 17:40:00|13435.9|13375.9|13447|13427|13452|13432|13434.5|13374.5|23
1611769800000|2021-01-27 17:50:00|13444.5|13424.5|13444.5|13424.5|13444.5|13424.5|13444.5|13424.5|3
1611770400000|2021-01-27 18:00:00|13444.6|13424.6|13444.6|13424.6|13444.6|13424.6|13444.6|13424.6|0
1611770700000|2021-01-27 18:05:00|13447.1|13427.1|13447.1|13427.1|13447.1|13427.1|13447.1|13427.1|7
1611771000000|2021-01-27 18:10:00|13450.9|13430.9|13452.1|13432.1|13452.1|13432.1|13450.9|13430.9|15
1611771300000|2021-01-27 18:15:00|13457.1|13437.1|13477.1|13457.1|13479.6|13457.1|13457.1|13437.1|7
1611771600000|2021-01-27 18:20:00|13479|13459|13497.1|13477.1|13501.4|13477.1|13479|13459|8
1611771900000|2021-01-27 18:25:00|13512.1|13472.1|13474.6|13454.6|13512.1|13480.2|13474.6|13454.6|5
1611772500000|2021-01-27 18:35:00|13480.3|13460.3|13478.3|13438.3|13482.7|13462.1|13478.3|13438.3|1
1611772800000|2021-01-27 18:40:00|13478.4|13438.4|13478.4|13438.4|13478.4|13438.4|13478.4|13438.4|0
1611773100000|2021-01-27 18:45:00|13460.9|13440.9|13444.7|13424.7|13460.9|13440.9|13444.7|13424.7|5
1611773400000|2021-01-27 18:50:00|13447.2|13427.2|13449.7|13429.7|13449.7|13429.7|13447.2|13427.2|14
1611773700000|2021-01-27 18:55:00|13494.7|13434.7|13484.7|13444.7|13494.7|13444.7|13482.2|13432.2|10
1611774000000|2021-01-27 19:00:00|13486.6|13446.6|13484.7|13444.7|13497.2|13447.2|13452.6|13425.3|1
1611774300000|2021-01-27 19:05:00|13487.2|13447.2|13469.7|13449.7|13487.2|13452.8|13469.7|13444.7|0
1611774600000|2021-01-27 19:10:00|13470.3|13430.3|13512.2|13452.2|13512.2|13452.2|13445.3|13425.3|63
1611774900000|2021-01-27 19:15:00|13516|13456|13531|13491|13531|13499.1|13503.5|13454.7|33
1611795600000|2021-01-28 01:00:00|13496.3|13436.3|13500.6|13440.6|13500.6|13446.3|13469.3|13429.3|0
1611795900000|2021-01-28 01:05:00|13503.8|13463.8|13536.3|13516.3|13540.6|13520.6|13503.8|13458.7|33
1611796200000|2021-01-28 01:10:00|13538.1|13518.1|13541.2|13521.2|13543.1|13523.1|13538.1|13518.1|14
1611796500000|2021-01-28 01:15:00|13540.6|13520.6|13541.9|13521.9|13541.9|13521.9|13540.6|13520.6|1
1611796800000|2021-01-28 01:20:00|13541.2|13521.2|13541.3|13521.3|13541.3|13521.3|13541.2|13521.2|0
1611798600000|2021-01-28 01:50:00|13518.8|13478.8|13538.8|13478.8|13538.8|13478.8|13518.8|13476.3|1
1611799200000|2021-01-28 02:00:00|13536.3|13476.3|13536.3|13476.3|13536.3|13476.3|13536.3|13476.3|0
1611799500000|2021-01-28 02:05:00|13536.4|13476.4|13536.4|13476.4|13536.4|13476.4|13536.4|13476.4|0
1611802200000|2021-01-28 02:50:00|13536.5|13476.5|13536.5|13476.5|13536.5|13476.5|13536.5|13476.5|0
1611802500000|2021-01-28 02:55:00|||||||||1
1611844200000|2021-01-28 14:30:00|13543.7|13523.7|13531.2|13471.2|13543.7|13523.7|13506.2|13446.2|34
1611844500000|2021-01-28 14:35:00|13511.2|13479.3|13491.2|13431.2|13511.2|13479.3|13491.2|13431.2|7
1611844800000|2021-01-28 14:40:00|13493.1|13433.1|13471.2|13431.2|13493.7|13434.4|13471.2|13426.9|5
1611845100000|2021-01-28 14:45:00|13473.1|13433.1|13473.7|13433.7|13473.7|13433.7|13473.1|13433.1|0
1611845400000|2021-01-28 14:50:00|13474.4|13434.4|13484.4|13444.4|13484.4|13444.4|13474.4|13434.4|0
1611845700000|2021-01-28 14:55:00|13492.5|13432.5|13476.9|13436.9|13492.5|13441.9|13475|13430|2
1611846000000|2021-01-28 15:00:00|13470.6|13450.6|13476.9|13436.9|13481.3|13461.3|13470.6|13436.9|1
1611846300000|2021-01-28 15:05:00|13478.8|13438.8|13478.8|13438.8|13478.8|13438.8|13478.8|13438.8|0
1611846900000|2021-01-28 15:15:00|13476.9|13436.9|13476.9|13436.9|13476.9|13436.9|13476.9|13436.9|9
1611847200000|2021-01-28 15:20:00|13478.8|13438.8|13486.3|13446.3|13486.3|13450.7|13470.7|13438.8|0
1611847500000|2021-01-28 15:25:00|13485.7|13445.7|13466.3|13426.3|13488.8|13445.7|13461.4|13423.8|21
1611847800000|2021-01-28 15:30:00|13458.2|13438.2|13458.8|13438.8|13458.8|13438.8|13458.2|13438.2|0
1611848100000|2021-01-28 15:35:00|13461.3|13441.3|13458.8|13438.8|13461.3|13441.3|13458.8|13438.8|0
1611848400000|2021-01-28 15:40:00|13460.7|13440.7|13488.9|13448.9|13501.4|13453.9|13460.7|13438.8|2
1611848700000|2021-01-28 15:45:00|13487|13447|13486.4|13446.4|13487|13447|13486.4|13446.4|0
1611849000000|2021-01-28 15:50:00|13473.9|13453.9|13491.4|13451.4|13491.4|13453.9|13473.9|13451.4|1
1611849300000|2021-01-28 15:55:00|13489.5|13449.5|13488.9|13448.9|13489.5|13449.5|13488.9|13448.9|1
1611849600000|2021-01-28 16:00:00|13490.8|13450.8|13491.4|13451.4|13491.4|13451.4|13490.8|13450.8|0
1611849900000|2021-01-28 16:05:00|13488.9|13431.4|13488.9|13428.9|13488.9|13434.1|13454.1|13423.8|10
1611850200000|2021-01-28 16:10:00|13473.3|13433.3|13463.9|13423.9|13478.9|13433.3|13434.6|13414.6|5
1611850800000|2021-01-28 16:20:00|13464|13424|13464|13424|13464|13424|13464|13424|0
1611851100000|2021-01-28 16:25:00|13466.5|13426.5|13469|13429|13469|13429|13466.5|13426.5|1
1611851400000|2021-01-28 16:30:00|13470.8|13430.8|13471.5|13431.5|13471.5|13431.5|13470.8|13430.8|2
1611852000000|2021-01-28 16:40:00|13472.1|13432.1|13452.8|13432.8|13472.8|13435.4|13452.8|13432.1|2
1611852300000|2021-01-28 16:45:00|13453.4|13433.4|13473.4|13433.4|13473.4|13433.4|13453.4|13430.9|3
1611852600000|2021-01-28 16:50:00|13473.5|13433.5|13473.5|13433.5|13473.5|13433.5|13473.5|13433.5|17
1611852900000|2021-01-28 16:55:00|||||||||1
1611853200000|2021-01-28 17:00:00|13461|13441|13458.5|13438.5|13461|13441|13458.5|13438.5|1
1611853500000|2021-01-28 17:05:00|13460.4|13440.4|13476|13436|13481|13440.4|13460.4|13421|4
1611854100000|2021-01-28 17:15:00|13478.5|13438.5|13481|13441|13481|13441|13478.5|13438.5|2
1611854400000|2021-01-28 17:20:00|||||||||10
1611855000000|2021-01-28 17:30:00|13481.1|13441.1|13481.1|13441.1|13481.1|13441.1|13481.1|13441.1|0
1611855300000|2021-01-28 17:35:00|13469.2|13449.2|13468.6|13448.6|13469.2|13449.2|13468.6|13448.6|0
1611855900000|2021-01-28 17:45:00|13481.1|13441.1|13477.3|13437.3|13481.1|13453.6|13457.2|13437.2|9
1611856200000|2021-01-28 17:50:00|13478.6|13438.6|13478.6|13438.6|13478.6|13438.6|13478.6|13438.6|2
1611856500000|2021-01-28 17:55:00|13486.1|13446.1|13486.1|13446.1|13486.1|13446.1|13486.1|13446.1|3
1611856800000|2021-01-28 18:00:00|13488.6|13448.6|13503.6|13443.6|13503.6|13448.6|13488.6|13438.6|1
1611857400000|2021-01-28 18:10:00|13495.5|13455.5|13498.6|13458.6|13501.1|13461.1|13468.6|13448.6|4
1611857700000|2021-01-28 18:15:00|13498.7|13458.7|13498.7|13458.7|13498.7|13458.7|13498.7|13458.7|0
1611858600000|2021-01-28 18:30:00|13486.2|13466.2|13491.2|13471.2|13491.2|13471.2|13486.2|13466.2|0
1611859500000|2021-01-28 18:45:00|13496.2|13476.2|13496.2|13476.2|13496.2|13476.2|13496.2|13476.2|1
1611859800000|2021-01-28 18:50:00|13494.4|13474.4|13493.7|13473.7|13494.4|13474.4|13493.7|13473.7|0
1611860100000|2021-01-28 18:55:00|13493.8|13473.8|13493.8|13453.8|13493.8|13473.8|13488.1|13450.7|6
1611860400000|2021-01-28 19:00:00|13497.5|13457.5|13496.3|13476.3|13498.8|13476.3|13493.8|13453.8|2
1611860700000|2021-01-28 19:05:00|13508.8|13468.8|13501.3|13481.3|13508.8|13481.3|13498.8|13468.8|1
1611861000000|2021-01-28 19:10:00|13513.8|13473.8|13426.3|13406.3|13516.3|13488.8|13424.4|13404.4|118
1611861300000|2021-01-28 19:15:00|13427.6|13407.6|13447|13427|13484.5|13459.4|13426.9|13403.6|18
1611930600000|2021-01-29 14:30:00|13477.3|13437.3|13482.3|13442.3|13487.3|13459.8|13473.2|13419.8|11
1611930900000|2021-01-29 14:35:00|13484.8|13444.8|13479.8|13459.8|13487.3|13459.8|13479.8|13444.8|0
1611931500000|2021-01-29 14:45:00|13481.6|13461.6|13482.3|13462.3|13482.3|13462.3|13481.6|13461.6|4
1611931800000|2021-01-29 14:50:00|13457.3|13437.3|13457.3|13437.3|13457.3|13437.3|13457.3|13437.3|2
1611932100000|2021-01-29 14:55:00|13453.7|13433.7|13452.3|13432.3|13453.7|13433.7|13452.3|13432.3|2
1611932400000|2021-01-29 15:00:00|13467.3|13427.3|13467.3|13427.3|13467.3|13427.3|13467.3|13427.3|1
1611932700000|2021-01-29 15:05:00|13467.4|13427.4|13467.4|13427.4|13467.4|13427.4|13467.4|13427.4|0
1611933000000|2021-01-29 15:10:00|13459.2|13439.2|13459.9|13439.9|13459.9|13439.9|13459.2|13439.2|0
1611933300000|2021-01-29 15:15:00|13463.5|13443.5|13464.9|13444.9|13464.9|13444.9|13463.5|13443.5|10
1611933600000|2021-01-29 15:20:00|13466.7|13446.7|13487.4|13447.4|13487.4|13447.4|13466.7|13446.7|13
1611933900000|2021-01-29 15:25:00|13488.1|13448.1|13480.6|13460.6|13488.1|13460.6|13479.9|13448.1|16
1611934200000|2021-01-29 15:30:00|13483.1|13463.1|13490.6|13470.6|13498.1|13470.6|13483.1|13458.1|21
1611934500000|2021-01-29 15:35:00|13495.6|13475.6|13523.1|13503.1|13523.1|13503.1|13495.6|13475.6|18
1611934800000|2021-01-29 15:40:00|13525.6|13505.6|13516.3|13476.3|13525.6|13505.6|13516.3|13476.3|25
1611935100000|2021-01-29 15:45:00|13517.2|13497.2|13513.8|13473.8|13520.6|13500.6|13501.3|13473.8|7
1611935400000|2021-01-29 15:50:00|13502|13482|13508.1|13488.1|13508.1|13488.1|13501.3|13481.3|0
1611935700000|2021-01-29 15:55:00|13508.2|13488.2|13493.8|13473.8|13508.2|13488.2|13493.8|13473.8|1
1611936000000|2021-01-29 16:00:00|13495.7|13475.7|13495.7|13475.7|13495.7|13475.7|13495.7|13475.7|0
1611936600000|2021-01-29 16:10:00|13500.7|13480.7|13500.7|13480.7|13500.7|13480.7|13500.7|13480.7|1
1611937200000|2021-01-29 16:20:00|13498.9|13478.9|13498.2|13478.2|13498.9|13478.9|13498.2|13478.2|0
1611937500000|2021-01-29 16:25:00|||||||||1
1611938100000|2021-01-29 16:35:00|13498.3|13478.3|13500.8|13480.8|13500.8|13480.8|13498.3|13478.3|0
1611939000000|2021-01-29 16:50:00|13503.3|13483.3|13511.5|13491.5|13511.5|13491.5|13503.3|13483.3|6
1611939300000|2021-01-29 16:55:00|13509.7|13489.7|13518.3|13498.3|13530.1|13498.3|13509|13488.3|2
1611939600000|2021-01-29 17:00:00|||||||||5
1611940200000|2021-01-29 17:10:00|13512.9|13492.9|13516.5|13496.5|13516.5|13496.5|13504|13484|27
1611940500000|2021-01-29 17:15:00|||||||||6
1611940800000|2021-01-29 17:20:00|13516.6|13496.6|13516.6|13496.6|13516.6|13496.6|13516.6|13496.6|0
1611941100000|2021-01-29 17:25:00|13518.4|13498.4|13518.4|13498.4|13518.4|13498.4|13518.4|13498.4|0
1611942900000|2021-01-29 17:55:00|13530.3|13490.3|13531|13491|13531|13491|13530.3|13490.3|5
1611943200000|2021-01-29 18:00:00|13532.3|13492.3|13523.5|13503.5|13532.3|13503.5|13522.8|13491|0
1611943500000|2021-01-29 18:05:00|||||||||5
1611943800000|2021-01-29 18:10:00|13524.2|13504.2|13526.7|13506.7|13526.7|13506.7|13524.2|13504.2|1
1611944100000|2021-01-29 18:15:00|13529.2|13509.2|13524.2|13504.2|13529.2|13509.2|13524.2|13504.2|12
1611944400000|2021-01-29 18:20:00|||||||||2
1611944700000|2021-01-29 18:25:00|13522.4|13502.4|13516.7|13496.7|13522.4|13502.4|13516.7|13496.7|26
1611945000000|2021-01-29 18:30:00|13521.7|13501.7|13521.7|13501.7|13521.7|13501.7|13514.2|13494.2|10
1611945300000|2021-01-29 18:35:00|13516.3|13496.3|13512.4|13492.4|13516.3|13496.3|13512.4|13492.4|2
1611945600000|2021-01-29 18:40:00|13512.5|13492.5|13512.5|13492.5|13512.5|13492.5|13512.5|13492.5|1
1611946200000|2021-01-29 18:50:00|13508.9|13488.9|13507.5|13487.5|13508.9|13488.9|13507.5|13487.5|0
1611946500000|2021-01-29 18:55:00|13505.7|13485.7|13519.3|13499.3|13531.8|13500|13505.7|13485.7|10
1611946800000|2021-01-29 19:00:00|13524.3|13504.3|13531.1|13511.1|13540.4|13512.9|13524.3|13500.4|9
1611947100000|2021-01-29 19:05:00|13533.6|13493.6|13524.3|13504.3|13533.6|13504.3|13523.6|13491.8|2
1611947400000|2021-01-29 19:10:00|13527.9|13507.9|13539.3|13499.3|13543.8|13523.8|13521.8|13496.8|83
1611947700000|2021-01-29 19:15:00|13541.1|13501.1|13543|13523|13543.7|13523|13541.1|13501.1|18
1612141200000|2021-02-01 01:00:00|13549.9|13509.9|13547.4|13527.4|13552.3|13527.4|13547.4|13509.9|1
1612141800000|2021-02-01 01:10:00|13544.9|13524.9|13544.9|13484.9|13553.2|13527.4|13539.9|13479.9|15
1612142400000|2021-02-01 01:20:00|13545|13485|13545|13485|13545|13485|13545|13485|0
1612143000000|2021-02-01 01:30:00|13546.7|13486.7|13548.3|13488.3|13548.3|13488.3|13546.7|13486.7|0
1612144200000|2021-02-01 01:50:00|13550|13490|13550|13490|13550|13490|13550|13490|1
1612144500000|2021-02-01 01:55:00|13548.3|13488.3|13550|13490|13550|13490|13545.8|13485.8|2
1612144800000|2021-02-01 02:00:00|13550.1|13490.1|13552.4|13492.4|13552.4|13492.4|13550.1|13490.1|19
1612145100000|2021-02-01 02:05:00|13551.6|13491.6|13551.7|13491.7|13551.7|13491.7|13551.6|13491.6|0
1612147500000|2021-02-01 02:45:00|13551.8|13491.8|13551.8|13491.8|13551.8|13491.8|13551.8|13491.8|0
1612189800000|2021-02-01 14:30:00|13516.9|13496.9|13553.6|13513.6|13556|13513.6|13510.9|13484.4|23
1612190100000|2021-02-01 14:35:00|13545.2|13525.2|13545.3|13505.3|13556.8|13531.1|13544.5|13491.1|2
1612190400000|2021-02-01 14:40:00|13547.8|13487.8|13531.9|13491.9|13547.8|13492.7|13531.9|13484.4|2
1612190700000|2021-02-01 14:45:00|13529.4|13489.4|13469.4|13449.4|13529.4|13495.2|13469.4|13449.4|16
1612191000000|2021-02-01 14:50:00|||||||||1
1612191300000|2021-02-01 14:55:00|||||||||4
1612191600000|2021-02-01 15:00:00|13456.9|13436.9|13439.5|13419.5|13456.9|13436.9|13436.9|13416.9|19
1612191900000|2021-02-01 15:05:00|13460.4|13420.4|13452|13432|13467|13432.8|13452|13420.4|2
1612192500000|2021-02-01 15:15:00|13449.5|13429.5|13442|13422|13449.5|13429.5|13442|13422|5
1612192800000|2021-02-01 15:20:00|13440.3|13420.3|13434.5|13414.5|13440.3|13420.3|13432|13412|10
1612193100000|2021-02-01 15:25:00|13432.8|13412.8|13462|13422|13462|13439.5|13432|13412|11
1612193400000|2021-02-01 15:30:00|13464.5|13424.5|13447|13427|13464.5|13432.8|13447|13424.5|1
1612194000000|2021-02-01 15:40:00|13464.5|13424.5|13452.1|13432.1|13472|13440.4|13449.6|13424.5|8
1612194600000|2021-02-01 15:50:00|13448.7|13428.7|13444.6|13424.6|13448.7|13428.7|13444.6|13424.6|1
1612194900000|2021-02-01 15:55:00|13439.5|13419.5|13442.1|13422.1|13442.1|13422.1|13437.1|13417.1|5
1612195800000|2021-02-01 16:10:00|13440.4|13420.4|13439.6|13419.6|13440.4|13420.4|13439.6|13419.6|15
1612196100000|2021-02-01 16:15:00|13438|13418|13432.1|13412.1|13442.1|13418|13427.1|13402.1|28
1612196400000|2021-02-01 16:20:00|13432.2|13412.2|13432.2|13412.2|13432.2|13412.2|13432.2|13412.2|1
1612196700000|2021-02-01 16:25:00|13433.8|13413.8|13429.7|13409.7|13437.2|13417.2|13429.7|13409.7|4
1612197000000|2021-02-01 16:30:00|13427.2|13407.2|13424.7|13404.7|13427.2|13407.2|13424.7|13404.7|4
1612197300000|2021-02-01 16:35:00|||||||||2
1612197600000|2021-02-01 16:40:00|13433|13393|13431.4|13391.4|13433.8|13393.8|13431.3|13391.3|20
1612197900000|2021-02-01 16:45:00|13418.9|13398.9|13441.4|13421.4|13441.4|13421.4|13418.9|13398.9|7
1612198500000|2021-02-01 16:55:00|13442.2|13422.2|13446.4|13426.4|13446.4|13426.4|13442.2|13422.2|1
1612198800000|2021-02-01 17:00:00|13450.5|13430.5|13476.4|13436.4|13476.4|13436.4|13450.5|13428.9|4
1612199100000|2021-02-01 17:05:00|13473.9|13453.9|13476.4|13436.4|13478.9|13458.9|13473.9|13436.4|5
1612199700000|2021-02-01 17:15:00|||||||||1
1612200000000|2021-02-01 17:20:00|13476.5|13436.5|13476.5|13436.5|13476.5|13436.5|13476.5|13436.5|0
1612200300000|2021-02-01 17:25:00|13469|13449|13476.5|13436.5|13476.5|13451.5|13469|13436.5|22
1612200600000|2021-02-01 17:30:00|13474|13434|13474|13434|13474|13434|13474|13434|6
1612200900000|2021-02-01 17:35:00|||||||||50
1612201200000|2021-02-01 17:40:00|13461.5|13441.5|13476.5|13436.5|13476.5|13441.5|13461.5|13433.2|1
1612201500000|2021-02-01 17:45:00|13469|13449|13471.5|13451.5|13471.5|13451.5|13469|13449|0
1612201800000|2021-02-01 17:50:00|13469.9|13449.9|13456.5|13436.5|13471.5|13451.5|13454|13425.7|2
1612202100000|2021-02-01 17:55:00|13458.2|13438.2|13451.6|13431.6|13459|13439|13449|13429|7
1612202400000|2021-02-01 18:00:00|13464.9|13424.9|13449.1|13429.1|13464.9|13431.6|13439.1|13419.1|2
1612203300000|2021-02-01 18:15:00|13450.8|13430.8|13451.6|13431.6|13451.6|13431.6|13450.8|13430.8|2
1612204200000|2021-02-01 18:30:00|||||||||1
1612204500000|2021-02-01 18:35:00|13443.3|13423.3|13447.5|13427.5|13450|13430|13443.3|13423.3|11
1612204800000|2021-02-01 18:40:00|13446.7|13426.7|13438.3|13418.3|13446.7|13426.7|13438.3|13418.3|0
1612205100000|2021-02-01 18:45:00|13435|13415|13436.7|13416.7|13444.2|13424.2|13435|13415|1
1612205400000|2021-02-01 18:50:00|13435|13415|13436.7|13416.7|13436.7|13416.7|13433.4|13413.4|7
1612205700000|2021-02-01 18:55:00|13435.1|13415.1|13435.1|13415.1|13435.1|13415.1|13435.1|13415.1|2
1612206000000|2021-02-01 19:00:00|13433.4|13413.4|13432.6|13412.6|13434.2|13414.2|13432.6|13412.6|36
1612206300000|2021-02-01 19:05:00|13433.4|13413.4|13430.1|13410.1|13435.9|13415.9|13430.1|13410.1|3
1612206600000|2021-02-01 19:10:00|13422.6|13402.6|13427.6|13407.6|13430.1|13410.1|13420.9|13400.9|119
1612206900000|2021-02-01 19:15:00|13425.9|13405.9|13430.1|13410.1|13430.1|13410.1|13424.3|13404.3|6
1612227600000|2021-02-02 01:00:00|13431.8|13411.8|13429.3|13409.3|13431.8|13411.8|13429.3|13409.3|1
1612227900000|2021-02-02 01:05:00|13429.4|13409.4|13429.4|13409.4|13429.4|13409.4|13429.4|13409.4|0
1612228200000|2021-02-02 01:10:00|13431.9|13411.9|13431.9|13411.9|13431.9|13411.9|13431.9|13411.9|0
1612229400000|2021-02-02 01:30:00|13434.4|13414.4|13431.9|13411.9|13434.4|13414.4|13431.9|13411.9|0
1612230000000|2021-02-02 01:40:00|13430.3|13410.3|13429.4|13409.4|13430.3|13410.3|13429.4|13409.4|0
1612230300000|2021-02-02 01:45:00|13429.5|13409.5|13429.5|13409.5|13429.5|13409.5|13429.5|13409.5|0
1612232400000|2021-02-02 02:20:00|13429.6|13409.6|13429.6|13409.6|13429.6|13409.6|13429.6|13409.6|0
1612276200000|2021-02-02 14:30:00|13431.5|13411.5|13435.6|13415.6|13443.2|13423.2|13429.8|13409.8|13
1612276500000|2021-02-02 14:35:00|13434|13414|13423|13383|13434|13414|13421.4|13381.4|13
1612276800000|2021-02-02 14:40:00|13420.5|13400.5|13421.4|13401.4|13450.6|13421.4|13420.5|13400.5|10
1612277100000|2021-02-02 14:45:00|||||||||1
1612277400000|2021-02-02 14:50:00|13423.1|13403.1|13423.1|13403.1|13423.1|13403.1|13423.1|13403.1|0
1612277700000|2021-02-02 14:55:00|13429.6|13409.6|13432.2|13412.2|13433.1|13413.1|13429.6|13409.6|2
1612278000000|2021-02-02 15:00:00|13433.9|13413.9|13438.1|13418.1|13438.1|13418.1|13433.9|13413.9|5
1612278300000|2021-02-02 15:05:00|13443.1|13423.1|13439|13419|13443.1|13423.1|13439|13419|9
1612278600000|2021-02-02 15:10:00|13437.3|13417.3|13437.3|13417.3|13437.3|13417.3|13437.3|13417.3|3
1612278900000|2021-02-02 15:15:00|13435.6|13415.6|13435.6|13415.6|13435.6|13415.6|13435.6|13415.6|0
1612279200000|2021-02-02 15:20:00|13437.3|13417.3|13443.9|13423.9|13443.9|13423.9|13437.3|13417.3|5
1612279500000|2021-02-02 15:25:00|13445.6|13425.6|13455|13435|13455|13435|13442.2|13422.2|21
1612279800000|2021-02-02 15:30:00|13453.3|13433.3|13452.5|13432.5|13453.3|13433.3|13450.8|13430.8|4
1612280100000|2021-02-02 15:35:00|||||||||1
1612280400000|2021-02-02 15:40:00|13451.6|13431.6|13452.5|13432.5|13452.5|13432.5|13451.6|13431.6|9
1612280700000|2021-02-02 15:45:00|13451.6|13431.6|13452.5|13432.5|13452.5|13432.5|13451.6|13431.6|5
1612281000000|2021-02-02 15:50:00|13455|13435|13455|13435|13460|13440|13455|13435|4
1612281300000|2021-02-02 15:55:00|||||||||2
1612281600000|2021-02-02 16:00:00|13455.1|13435.1|13472.6|13432.6|13472.6|13435.1|13451.8|13431.8|2
1612281900000|2021-02-02 16:05:00|13450.1|13430.1|13472.6|13432.6|13472.6|13432.6|13450.1|13428.2|1
1612282500000|2021-02-02 16:15:00|13455.1|13435.1|13455.1|13435.1|13455.1|13435.1|13455.1|13435.1|3
1612282800000|2021-02-02 16:20:00|||||||||1
1612283100000|2021-02-02 16:25:00|||||||||10
1612283700000|2021-02-02 16:35:00|13456.8|13436.8|13457.7|13437.7|13457.7|13437.7|13456.8|13436.8|0
1612284000000|2021-02-02 16:40:00|13459.3|13439.3|13438.5|13418.5|13460.2|13440.2|13438.5|13418.5|15
1612284300000|2021-02-02 16:45:00|13445.3|13405.3|13442.7|13422.7|13445.3|13422.7|13442.7|13404.4|0
1612284600000|2021-02-02 16:50:00|13445.2|13425.2|13445.2|13425.2|13445.2|13425.2|13445.2|13425.2|0
1612285500000|2021-02-02 17:05:00|||||||||20
1612285800000|2021-02-02 17:10:00|13447|13427|13447|13427|13447|13427|13447|13427|42
1612286100000|2021-02-02 17:15:00|13449.5|13429.5|13449.5|13429.5|13449.5|13429.5|13447|13427|4
1612286400000|2021-02-02 17:20:00|||||||||1
1612287600000|2021-02-02 17:40:00|13449.6|13429.6|13449.6|13429.6|13449.6|13429.6|13449.6|13429.6|0
1612289700000|2021-02-02 18:15:00|13449.7|13429.7|13449.7|13429.7|13449.7|13429.7|13449.7|13429.7|0
1612290600000|2021-02-02 18:30:00|13450.5|13430.5|13450.6|13430.6|13450.6|13430.6|13450.5|13430.5|7
1612291500000|2021-02-02 18:45:00|13451.5|13431.5|13463.1|13423.1|13463.1|13431.5|13451.5|13423.1|2
1612292100000|2021-02-02 18:55:00|13454.7|13434.7|13449.8|13429.8|13454.8|13434.8|13449.8|13429.8|1
1612292400000|2021-02-02 19:00:00|13447.3|13427.3|13447.3|13427.3|13447.3|13427.3|13447.3|13427.3|2
1612292700000|2021-02-02 19:05:00|13449|13429|13448.2|13428.2|13449|13429|13448.2|13428.2|17
1612293000000|2021-02-02 19:10:00|13447.3|13427.3|13449|13429|13449|13429|13445.7|13425.7|7
1612293300000|2021-02-02 19:15:00|13449.1|13429.1|13447.4|13427.4|13449.1|13429.1|13447.4|13427.4|6
1612314000000|2021-02-03 01:00:00|13431.6|13391.6|13431.6|13391.6|13431.6|13391.6|13431.6|13391.6|0
1612314300000|2021-02-03 01:05:00|13432.5|13392.5|13424.1|13404.1|13432.5|13404.1|13424.1|13392.5|0
1612314600000|2021-02-03 01:10:00|13424.2|13404.2|13424.2|13404.2|13424.2|13404.2|13424.2|13404.2|0
1612316700000|2021-02-03 01:45:00|13424.3|13404.3|13424.3|13404.3|13424.3|13404.3|13424.3|13404.3|0
1612319100000|2021-02-03 02:25:00|13424.4|13404.4|13424.4|13404.4|13424.4|13404.4|13424.4|13404.4|0
1612362600000|2021-02-03 14:30:00|13426.3|13406.3|13322.3|13302.3|13481.3|13421.3|13322.3|13291.3|74
1612362900000|2021-02-03 14:35:00|13333.4|13313.4|13008.9|12988.9|13339.8|13319.8|12901.4|12841.4|186
1612363200000|2021-02-03 14:40:00|13040|12980|12971.4|12931.4|13047.5|13000|12943.9|12921.1|52
1612363500000|2021-02-03 14:45:00|12951.4|12923.4|12996.4|12936.4|13001.4|12941.4|12913.9|12892.3|38
1612363800000|2021-02-03 14:50:00|12998|12938|12990.7|12950.7|13001.4|12950.7|12933.9|12908.9|16
1612364100000|2021-02-03 14:55:00|12990.3|12970.3|13052.3|13012.3|13072.5|13050.7|12990.3|12970.3|18
1612364400000|2021-02-03 15:00:00|13053.9|13013.9|13056.6|13016.6|13074.1|13054.1|13053.9|13009.1|13
1612364700000|2021-02-03 15:05:00|13035.5|13015.5|13029.2|13009.2|13035.5|13015.5|13029.1|13009.1|5
1612365000000|2021-02-03 15:10:00|13021.7|13001.7|13006.7|12986.7|13027.8|13007.1|12996.7|12976.7|18
1612365300000|2021-02-03 15:15:00|13004.9|12984.9|13006.5|12946.5|13011.5|12984.9|12946.5|12926.5|22
1612365600000|2021-02-03 15:20:00|13004|12944|12972.4|12932.4|13004|12944.9|12947.4|12926.5|18
1612365900000|2021-02-03 15:25:00|12969.9|12929.9|12989|12969|12995.8|12975.8|12964.9|12929.9|33
1612366200000|2021-02-03 15:30:00|12991.5|12971.5|12999.9|12979.9|13005.8|12985.8|12991.5|12971.5|14
1612366500000|2021-02-03 15:35:00|12999|12979|12999|12979|12999|12979|12996.5|12976.5|7
1612366800000|2021-02-03 15:40:00|12999.9|12979.9|13022.4|13002.4|13024.9|13002.4|12999.9|12979.9|10
1612367100000|2021-02-03 15:45:00|13019.9|12999.9|13017.5|12997.5|13025|13000|13016.6|12985|7
1612367400000|2021-02-03 15:50:00|13025|12985|13017.5|12997.5|13025|13002.5|13016.6|12985|5
1612367700000|2021-02-03 15:55:00|13019.1|12999.1|13024.3|13004.3|13024.3|13004.3|13019.1|12999.1|7
1612368000000|2021-02-03 16:00:00|13029.1|13009.1|13057.7|13017.7|13059.3|13019.3|13029.1|13009.1|19
1612368300000|2021-02-03 16:05:00|13062.7|13022.7|13065.2|13025.2|13065.2|13043.9|13062.7|13022.7|3
1612368600000|2021-02-03 16:10:00|13066.8|13026.8|13081.2|13061.2|13082.7|13062.7|13066.6|13026.8|6
1612368900000|2021-02-03 16:15:00|13085.9|13065.9|13103.7|13083.7|13116.2|13090|13085.9|13065.9|20
1612369200000|2021-02-03 16:20:00|13115.3|13075.3|13108.7|13088.7|13116.2|13095.1|13103.7|13075.3|7
1612369500000|2021-02-03 16:25:00|13114.6|13074.6|13101.2|13081.2|13116.2|13083.7|13099.6|13074.6|10
1612369800000|2021-02-03 16:30:00|13099.6|13079.6|13103.7|13083.7|13103.7|13083.7|13098.7|13078.7|2
1612370100000|2021-02-03 16:35:00|13105.5|13085.5|13115.8|13095.8|13115.8|13095.8|13105.5|13085.5|120
1612370400000|2021-02-03 16:40:00|13114.2|13094.2|13113.3|13073.3|13114.4|13094.2|13110.8|13070.8|5
1612370700000|2021-02-03 16:45:00|13114.9|13074.9|13117.4|13077.4|13119.9|13079.9|13114.9|13074.9|8
1612371000000|2021-02-03 16:50:00|13118.3|13078.3|13113.3|13093.3|13120.8|13093.3|13110.8|13078.3|2
1612371300000|2021-02-03 16:55:00|13110.8|13090.8|13113.3|13093.3|13113.3|13093.3|13105.8|13085.8|10
1612371600000|2021-02-03 17:00:00|13110.8|13090.8|13118.3|13098.3|13118.3|13098.3|13110.8|13090.8|6
1612371900000|2021-02-03 17:05:00|13118.4|13098.4|13119|13099|13119.9|13099.9|13118.4|13098.4|4
1612372200000|2021-02-03 17:10:00|13121.5|13101.5|13121.6|13101.6|13122.5|13102.5|13121.5|13101.5|7
1612372500000|2021-02-03 17:15:00|13123.2|13103.2|13141.6|13101.6|13153.2|13130.7|13123.2|13099.7|34
1612372800000|2021-02-03 17:20:00|13143.2|13103.2|13135.7|13115.7|13143.2|13115.7|13134.8|13103.2|1
1612373100000|2021-02-03 17:25:00|13134.8|13114.8|13138.2|13118.2|13141.6|13118.2|13134.8|13101.6|3
1612373400000|2021-02-03 17:30:00|13139.8|13119.8|13138.2|13118.2|13140.7|13120.7|13138.2|13118.2|2
1612373700000|2021-02-03 17:35:00|13143.7|13123.7|13144.1|13124.1|13151.6|13131.6|13143.7|13123.7|18
1612374000000|2021-02-03 17:40:00|13146.6|13126.6|13148.5|13108.5|13148.5|13126.6|13123.5|13103|7
1612374300000|2021-02-03 17:45:00|13150.1|13110.1|13151.7|13111.7|13151.7|13120.1|13140.1|13110.1|2
1612374600000|2021-02-03 17:50:00|13140.1|13120.1|13140.1|13120.1|13140.1|13120.1|13140.1|13120.1|2
1612374900000|2021-02-03 17:55:00|||||||||3
1612375200000|2021-02-03 18:00:00|13151.7|13111.7|13166|13106|13166|13126.7|13145.8|13106|5
1612375500000|2021-02-03 18:05:00|13157.6|13117.6|13157.6|13117.6|13159.2|13119.2|13157.6|13117.6|2
1612375800000|2021-02-03 18:10:00|13163.6|13123.6|13183.6|13143.6|13183.6|13148.6|13161.1|13122.6|4
1612376100000|2021-02-03 18:15:00|13182.6|13142.6|13178.6|13138.6|13182.6|13155.2|13172.6|13138.6|6
1612376400000|2021-02-03 18:20:00|13180.2|13140.2|13182.7|13142.7|13182.7|13142.7|13180.2|13140.2|2
1612376700000|2021-02-03 18:25:00|13183.6|13143.6|13185.2|13145.2|13185.2|13145.2|13183.6|13143.6|3
1612377000000|2021-02-03 18:30:00|13183.6|13143.6|13175.2|13155.2|13183.6|13155.2|13174.3|13142.7|2
1612377300000|2021-02-03 18:35:00|13174.3|13154.3|13182.7|13142.7|13185.2|13154.3|13167.7|13140.2|6
1612377900000|2021-02-03 18:45:00|13185.2|13145.2|13167.8|13147.8|13190.7|13160.7|13167.8|13142.7|4
1612378200000|2021-02-03 18:50:00|13166.2|13146.2|13178.7|13138.7|13181.2|13146.2|13166.2|13138.7|12
1612378500000|2021-02-03 18:55:00|13180.3|13140.3|13187.8|13147.8|13187.8|13155.3|13175.3|13140.3|4
1612378800000|2021-02-03 19:00:00|13190.3|13150.3|13185.3|13165.3|13190.3|13165.3|13182.8|13150.3|85
1612379100000|2021-02-03 19:05:00|13182.8|13162.8|13181.2|13141.2|13182.8|13162.8|13161.2|13141.2|9
1612379400000|2021-02-03 19:10:00|13164.9|13144.9|13174.4|13154.4|13182.8|13154.4|13160.1|13138.7|12
1612379700000|2021-02-03 19:15:00|13167.8|13147.8|13178.8|13138.8|13178.8|13154.4|13167.8|13138.8|3
1612400400000|2021-02-04 01:00:00|13172.9|13112.9|13174.5|13114.5|13174.5|13114.5|13172.9|13112.9|0
1612400700000|2021-02-04 01:05:00|13174.6|13114.6|13174.6|13114.6|13174.6|13114.6|13174.6|13114.6|0
1612401300000|2021-02-04 01:15:00|13171.4|13111.4|13171.4|13111.4|13178.7|13118.7|13171.4|13111.4|0
1612401600000|2021-02-04 01:20:00|13170.5|13110.5|13148.9|13088.9|13173|13113|13148.9|13088.9|10
1612401900000|2021-02-04 01:25:00|13151.4|13091.4|13151.5|13091.5|13151.5|13091.5|13151.4|13091.4|0
1612402200000|2021-02-04 01:30:00|||||||||2
1612402500000|2021-02-04 01:35:00|13153.1|13093.1|13143.1|13083.1|13154.6|13094.6|13143.1|13083.1|0
1612403400000|2021-02-04 01:50:00|13141.5|13081.5|13141.5|13081.5|13143.1|13083.1|13141.5|13081.5|2
1612403700000|2021-02-04 01:55:00|13140|13080|13139.1|13079.1|13140|13080|13139|13079|0
1612404000000|2021-02-04 02:00:00|13135.9|13075.9|13136.6|13076.6|13136.6|13076.6|13134.1|13074.1|0
1612404300000|2021-02-04 02:05:00|13138.1|13078.1|13145.7|13085.7|13145.7|13085.7|13138.1|13078.1|0
1612406400000|2021-02-04 02:40:00|13145.8|13085.8|13143.3|13083.3|13145.8|13085.8|13143.3|13083.3|0
1612406700000|2021-02-04 02:45:00|13144.8|13084.8|13147.3|13087.3|13147.3|13087.3|13144.8|13084.8|0
1612407000000|2021-02-04 02:50:00|13147.4|13087.4|13147.4|13087.4|13147.4|13087.4|13147.4|13087.4|0
1612407300000|2021-02-04 02:55:00|13150.5|13090.5|13152.4|13092.4|13152.4|13092.4|13150.5|13090.5|0
1612449000000|2021-02-04 14:30:00|13156.9|13096.9|13105.4|13065.4|13156.9|13096.9|13105.4|13064.4|8
1612449300000|2021-02-04 14:35:00|13102.9|13062.9|13126.9|13106.9|13139.4|13119.4|13102.2|13062.9|6
1612449600000|2021-02-04 14:40:00|13128.5|13108.5|13142|13122|13142|13122|13126.9|13106.9|1
1612449900000|2021-02-04 14:45:00|13182|13129.5|13169.5|13129.5|13182|13129.5|13169.5|13129.5|1
1612450200000|2021-02-04 14:50:00|13170.4|13130.4|13170.4|13130.4|13170.4|13130.4|13170.4|13130.4|0
1612450500000|2021-02-04 14:55:00|13171.4|13131.4|13186.4|13126.4|13186.4|13131.4|13171.4|13124.5|0
1612450800000|2021-02-04 15:00:00|13182.4|13122.4|13179.9|13119.9|13183.9|13139.9|13179.9|13119.9|1
1612451400000|2021-02-04 15:10:00|13167.4|13127.4|13164.9|13124.9|13169.9|13129.9|13164.9|13124.9|0
1612451700000|2021-02-04 15:15:00|13163.4|13123.4|13171.5|13131.5|13179.9|13131.5|13162.4|13118|61
1612452000000|2021-02-04 15:20:00|13166.1|13146.1|13171.5|13131.5|13176.1|13146.1|13166.1|13131.5|4
1612452300000|2021-02-04 15:25:00|||||||||1
1612452600000|2021-02-04 15:30:00|13173.1|13133.1|13163.1|13143.1|13175.6|13148.1|13163.1|13133.1|4
1612452900000|2021-02-04 15:35:00|13160.6|13140.6|13159|13139|13161.5|13141.5|13159|13139|1
1612453200000|2021-02-04 15:40:00|13161.5|13141.5|13159|13139|13161.5|13141.5|13159|13139|14
1612453500000|2021-02-04 15:45:00|13155.9|13135.9|13154.1|13134.1|13155.9|13135.9|13151.5|13131.5|1
1612453800000|2021-02-04 15:50:00|13151.6|13131.6|13159.1|13139.1|13159.1|13139.1|13151.6|13131.6|2
1612454100000|2021-02-04 15:55:00|13172.5|13152.5|13166.6|13146.6|13172.5|13152.5|13165|13145|11
1612454400000|2021-02-04 16:00:00|13169.1|13149.1|13173.9|13113.9|13173.9|13151|13169.1|13113.8|44
1612454700000|2021-02-04 16:05:00|13165.4|13125.4|13157.9|13137.9|13169.5|13138.9|13157.9|13125.4|0
1612455000000|2021-02-04 16:10:00|13161.4|13141.4|13161.4|13141.4|13161.4|13141.4|13161.4|13141.4|50
1612455900000|2021-02-04 16:25:00|13166.4|13146.4|13166.4|13146.4|13166.4|13146.4|13166.4|13146.4|0
1612456200000|2021-02-04 16:30:00|13165.8|13145.8|13165.8|13145.8|13165.8|13145.8|13165.8|13145.8|41
1612456500000|2021-02-04 16:35:00|13168.4|13148.4|13165.9|13145.9|13168.4|13148.4|13165.9|13145.9|22
1612457100000|2021-02-04 16:45:00|13167.4|13147.4|13167.4|13147.4|13167.4|13147.4|13167.4|13147.4|1
1612457400000|2021-02-04 16:50:00|13169|13149|13170.9|13150.9|13172.5|13152.5|13169|13149|1
1612457700000|2021-02-04 16:55:00|||||||||2
1612458300000|2021-02-04 17:05:00|13171|13151|13178.5|13158.5|13178.5|13158.5|13167.5|13147.5|12
1612458600000|2021-02-04 17:10:00|||||||||4
1612459200000|2021-02-04 17:20:00|13172.5|13152.5|13172.6|13152.6|13172.6|13152.6|13172.5|13152.5|0
1612459500000|2021-02-04 17:25:00|||||||||5
1612460100000|2021-02-04 17:35:00|||||||||1
1612460400000|2021-02-04 17:40:00|13171.1|13151.1|13171.1|13151.1|13171.1|13151.1|13171.1|13151.1|1
1612461600000|2021-02-04 18:00:00|||||||||4
1612461900000|2021-02-04 18:05:00|13171.2|13151.2|13171.2|13151.2|13171.2|13151.2|13171.2|13151.2|0
1612462200000|2021-02-04 18:10:00|||||||||1
1612462800000|2021-02-04 18:20:00|13173.7|13153.7|13171.2|13151.2|13173.7|13153.7|13171.2|13151.2|1
1612463400000|2021-02-04 18:30:00|13173.7|13153.7|13175.3|13155.3|13175.3|13155.3|13173.7|13153.7|3
1612463700000|2021-02-04 18:35:00|13177.2|13157.2|13177.2|13157.2|13177.2|13157.2|13177.2|13157.2|11
1612464000000|2021-02-04 18:40:00|13173.2|13153.2|13173.2|13153.2|13173.2|13153.2|13173.2|13153.2|1
1612464300000|2021-02-04 18:45:00|||||||||7
1612465200000|2021-02-04 19:00:00|||||||||6
1612465500000|2021-02-04 19:05:00|13173.8|13153.8|13178.8|13158.8|13178.8|13158.8|13173.8|13153.8|13
1612465800000|2021-02-04 19:10:00|13178.9|13158.9|13160.8|13120.8|13178.9|13158.9|13160.8|13120.8|47
1612466100000|2021-02-04 19:15:00|13152.3|13132.3|13147.3|13127.3|13152.3|13132.3|13144.8|13124.8|14
1612486800000|2021-02-05 01:00:00|13162.1|13102.1|13127.1|13067.1|13162.1|13102.1|13127.1|13067.1|0
1612487700000|2021-02-05 01:15:00|13137.1|13077.1|13137.1|13077.1|13137.1|13077.1|13137.1|13077.1|0
1612488000000|2021-02-05 01:20:00|13137.2|13077.2|13137.2|13077.2|13137.2|13077.2|13137.2|13077.2|0
1612489500000|2021-02-05 01:45:00|13134.7|13074.7|13134.7|13074.7|13134.7|13074.7|13134.7|13074.7|0
1612489800000|2021-02-05 01:50:00|13134.8|13074.8|13134.8|13074.8|13134.8|13074.8|13134.8|13074.8|0
1612491900000|2021-02-05 02:25:00|13134.9|13074.9|13134.9|13074.9|13134.9|13074.9|13134.9|13074.9|0
1612493700000|2021-02-05 02:55:00|13135|13075|13135|13075|13135|13075|13135|13075|0
1612535400000|2021-02-05 14:30:00|13037.1|13017.1|12992.6|12952.6|13042.1|13022.1|12986.1|12946.1|33
1612535700000|2021-02-05 14:35:00|12988.1|12948.1|12986.2|12966.2|12992.6|12970.1|12984.1|12927.6|8
1612536000000|2021-02-05 14:40:00|12984.7|12964.7|12988.7|12968.7|12989.7|12968.7|12939.1|12919.1|38
1612536300000|2021-02-05 14:45:00|12991.2|12971.2|12988.7|12968.7|12991.2|12971.2|12988.7|12968.7|1
1612536600000|2021-02-05 14:50:00|12987.7|12967.7|12987.7|12967.7|12987.7|12967.7|12987.7|12967.7|0
1612536900000|2021-02-05 14:55:00|||||||||1
1612537500000|2021-02-05 15:05:00|12987.8|12967.8|12987.8|12967.8|12987.8|12967.8|12987.8|12967.8|2
1612537800000|2021-02-05 15:10:00|12990.3|12970.3|13032.3|12992.3|13032.3|12992.3|12990.3|12970.3|7
1612538100000|2021-02-05 15:15:00|13029.8|12989.8|13027.3|12987.3|13029.8|12989.8|13027.3|12987.3|51
1612538400000|2021-02-05 15:20:00|13024.8|12984.8|13015.8|12995.8|13024.8|12995.8|13012.3|12984.8|1
1612538700000|2021-02-05 15:25:00|13017.3|12997.3|13032.3|13012.3|13034.8|13012.3|13017.3|12990.8|17
1612539000000|2021-02-05 15:30:00|13033.8|13013.8|13069.8|13029.8|13069.8|13029.8|13033.8|13013.8|6
1612539300000|2021-02-05 15:35:00|13064.8|13044.8|13085.8|13045.8|13087.9|13067.9|13064.8|13044.8|3
1612539600000|2021-02-05 15:40:00|13084.3|13044.3|13083.3|13043.3|13084.3|13044.3|13083.3|13043.3|0
1612539900000|2021-02-05 15:45:00|13083.4|13043.4|13083.4|13043.4|13083.4|13043.4|13083.4|13043.4|0
1612540800000|2021-02-05 16:00:00|13085.9|13045.9|13080.4|13040.4|13088.9|13064.4|13076.4|13040.4|59
1612541700000|2021-02-05 16:15:00|13077.9|13037.9|13077.9|13037.9|13077.9|13037.9|13077.9|13037.9|0
1612542000000|2021-02-05 16:20:00|13078|13038|13078|13038|13078|13038|13078|13038|0
1612542300000|2021-02-05 16:25:00|||||||||15
1612542600000|2021-02-05 16:30:00|13065.5|13045.5|13065.5|13045.5|13065.5|13045.5|13065.5|13045.5|0
1612542900000|2021-02-05 16:35:00|13073.5|13033.5|13050|13030|13073.5|13041|13050|13030|6
1612543200000|2021-02-05 16:40:00|13045.5|13025.5|13045.5|13025.5|13045.5|13025.5|13045.5|13025.5|4
1612543500000|2021-02-05 16:45:00|13040.5|13020.5|13036.5|13016.5|13041.5|13021.5|13036.5|13016.5|0
1612543800000|2021-02-05 16:50:00|13035|13015|13035.1|13015.1|13035.1|13015.1|13035|13015|2
1612544100000|2021-02-05 16:55:00|||||||||2
1612544400000|2021-02-05 17:00:00|13040.1|13020.1|13040.1|13020.1|13041.6|13021.6|13040.1|13020.1|4
1612545300000|2021-02-05 17:15:00|13075.2|13015.2|13082.6|13022.6|13085.1|13025.1|13075.2|13015.2|1
1612545600000|2021-02-05 17:20:00|13081.1|13021.1|13081.7|13021.7|13081.7|13021.7|13080.1|13020.1|0
1612545900000|2021-02-05 17:25:00|13080.2|13020.2|13080.2|13020.2|13080.2|13020.2|13080.2|13020.2|1
1612546200000|2021-02-05 17:30:00|13083.2|13023.2|13075.7|13055.7|13083.2|13055.7|13075.7|13023.2|1
1612546500000|2021-02-05 17:35:00|13083.2|13043.2|13083.2|13043.2|13083.2|13043.2|13083.2|13043.2|2
1612546800000|2021-02-05 17:40:00|13082.2|13062.2|13083.2|13043.2|13092.2|13068.2|13077.7|13043.2|3
1612547100000|2021-02-05 17:45:00|13078.2|13038.2|13070.7|13030.7|13078.2|13038.2|13070.7|13030.7|2
1612547400000|2021-02-05 17:50:00|13070.8|13030.8|13070.8|13030.8|13070.8|13030.8|13070.8|13030.8|0
1612547700000|2021-02-05 17:55:00|13090.3|13050.3|13110.8|13050.8|13111.8|13065.8|13090.3|13032.8|2
1612548000000|2021-02-05 18:00:00|13107.8|13067.8|13109.3|13069.3|13109.3|13069.3|13107.8|13067.8|0
1612548900000|2021-02-05 18:15:00|13111.3|13071.3|13113.3|13093.3|13123.3|13103.3|13111.3|13071.3|7
1612549200000|2021-02-05 18:20:00|13111.8|13091.8|13114.9|13094.9|13114.9|13094.9|13111.8|13091.8|0
1612549500000|2021-02-05 18:25:00|13115.9|13095.9|13130.4|13090.4|13132.9|13108.4|13111.9|13084.4|15
1612549800000|2021-02-05 18:30:00|13126.4|13106.4|13121.9|13101.9|13135.4|13115.4|13121.9|13101.9|2
1612550100000|2021-02-05 18:35:00|13125.9|13105.9|13131.9|13111.9|13131.9|13111.9|13125.9|13105.9|1
1612550400000|2021-02-05 18:40:00|13130.4|13110.4|13129.4|13109.4|13130.4|13110.4|13129.4|13109.4|0
1612550700000|2021-02-05 18:45:00|13126.9|13106.9|13126.9|13106.9|13129.4|13109.4|13126.9|13106.9|0
1612551000000|2021-02-05 18:50:00|13122.4|13102.4|13129.4|13109.4|13131.9|13111.9|13118.4|13098.4|11
1612551300000|2021-02-05 18:55:00|13129.5|13109.5|13129.5|13109.5|13129.5|13109.5|13129.5|13109.5|1
1612551900000|2021-02-05 19:05:00|13127|13107|13127|13107|13127|13107|13127|13107|0
1612552200000|2021-02-05 19:10:00|13125.5|13105.5|13127|13087|13127|13105.5|13124.5|13087|2
1612552500000|2021-02-05 19:15:00|13106.5|13086.5|13137|13097|13137|13115.5|13106.5|13085.5|94
1612746000000|2021-02-08 01:00:00|13136.7|13096.7|13136.7|13096.7|13136.7|13096.7|13136.7|13096.7|0
1612746300000|2021-02-08 01:05:00|13136.8|13096.8|13136.8|13096.8|13136.8|13096.8|13136.8|13096.8|0
1612747500000|2021-02-08 01:25:00||13116.8||13116.8||13116.8||13116.8|0
1612748100000|2021-02-08 01:35:00|13136.9|13116.9|13136.9|13116.9|13136.9|13116.9|13136.9|13116.9|0
1612749900000|2021-02-08 02:05:00|13137|13117|13137|13117|13137|13117|13137|13117|0
1612752000000|2021-02-08 02:40:00|13137.1|13117.1|13137.1|13117.1|13137.1|13117.1|13137.1|13117.1|0
1612794600000|2021-02-08 14:30:00|13162.3|13122.3|13176.8|13116.8|13212.3|13172.3|13159.8|13116.8|6
1612794900000|2021-02-08 14:35:00|13174.6|13114.6|13188.5|13128.5|13193.5|13133.5|13174.6|13114.6|2
1612795200000|2021-02-08 14:40:00|13189.8|13129.8|13207.3|13147.3|13207.3|13147.3|13189.8|13129.8|4
1612795500000|2021-02-08 14:45:00|13207.4|13147.4|13203.5|13143.5|13207.4|13147.4|13201|13141|0
1612795800000|2021-02-08 14:50:00|13204.6|13144.6|13207.4|13147.4|13214.6|13194.6|13204.6|13144.6|0
1612796100000|2021-02-08 14:55:00|13204.6|13144.6|13204.6|13144.6|13204.6|13144.6|13204.6|13144.6|0
1612796400000|2021-02-08 15:00:00|13203.3|13143.3|13204.7|13144.7|13204.7|13144.7|13202.2|13142.2|2
1612796700000|2021-02-08 15:05:00|13197.2|13157.2|13202.2|13162.2|13202.2|13162.2|13197.2|13157.2|0
1612797000000|2021-02-08 15:10:00|13204.7|13164.7|13204.7|13164.7|13204.7|13164.7|13204.7|13164.7|0
1612797300000|2021-02-08 15:15:00|13203.3|13163.3|13202.2|13162.2|13203.3|13163.3|13197.7|13142.2|16
1612797600000|2021-02-08 15:20:00|13189.7|13169.7|13189.7|13169.7|13189.7|13169.7|13189.7|13169.7|0
1612797900000|2021-02-08 15:25:00|||||||||3
1612798200000|2021-02-08 15:30:00|13192|13172|13204.5|13184.5|13204.5|13184.5|13192|13172|39
1612798500000|2021-02-08 15:35:00|13207|13187|13207|13187|13207|13187|13207|13187|0
1612798800000|2021-02-08 15:40:00|13205.7|13185.7|13204.5|13184.5|13205.7|13185.7|13204.5|13184.5|2
1612799100000|2021-02-08 15:45:00|||||||||2
1612799400000|2021-02-08 15:50:00|13204.6|13184.6|13204.1|13184.1|13204.6|13184.6|13201.8|13181.8|50
1612800000000|2021-02-08 16:00:00|||||||||4
1612800900000|2021-02-08 16:15:00|||||||||4
1612801200000|2021-02-08 16:20:00|13204.2|13184.2|13204.2|13184.2|13204.2|13184.2|13204.2|13184.2|0
1612802100000|2021-02-08 16:35:00|13203.1|13183.1|13203.1|13183.1|13203.1|13183.1|13201.9|13181.9|2
1612802700000|2021-02-08 16:45:00|13200.6|13180.6|13198.1|13178.1|13200.6|13180.6|13198.1|13178.1|1
1612803000000|2021-02-08 16:50:00|13204.5|13184.5|13209.5|13189.5|13209.5|13189.5|13204.5|13184.5|3
1612803300000|2021-02-08 16:55:00|||||||||51
1612803900000|2021-02-08 17:05:00|13209.6|13189.6|13209.6|13189.6|13209.6|13189.6|13209.6|13189.6|0
1612804200000|2021-02-08 17:10:00|13218.2|13198.2|13220.7|13200.7|13220.7|13200.7|13218.2|13198.2|2
1612805100000|2021-02-08 17:25:00|13225.7|13205.7|13225.8|13205.8|13225.8|13205.8|13225.7|13205.7|2
1612805400000|2021-02-08 17:30:00|13223.3|13183.3|13220.8|13180.8|13223.3|13183.3|13206.3|13166.3|30
1612805700000|2021-02-08 17:35:00|13195.8|13135.8|13194.4|13134.4|13203.3|13143.3|13193.3|13133.3|1
1612806000000|2021-02-08 17:40:00|13195.8|13135.8|13175.8|13115.8|13195.8|13135.8|13175.8|13115.8|9
1612806300000|2021-02-08 17:45:00|13174.4|13114.4|13173.3|13113.3|13174.4|13114.4|13173.3|13113.3|0
1612806600000|2021-02-08 17:50:00|13175.8|13115.8|13175.8|13115.8|13175.8|13115.8|13175.8|13115.8|0
1612806900000|2021-02-08 17:55:00|13173.3|13113.3|13175.8|13115.8|13175.8|13115.8|13173.3|13113.3|1
1612807200000|2021-02-08 18:00:00|13175.9|13115.9|13175.9|13115.9|13175.9|13115.9|13175.9|13115.9|0
1612808100000|2021-02-08 18:15:00|13192.3|13132.3|13193.4|13133.4|13194.8|13134.8|13192.3|13132.3|2
1612808400000|2021-02-08 18:20:00|13195.9|13135.9|13194.8|13134.8|13195.9|13135.9|13194.8|13134.8|0
1612808700000|2021-02-08 18:25:00|||||||||50
1612809000000|2021-02-08 18:30:00|13193.4|13133.4|13176|13116|13193.4|13133.4|13176|13116|0
1612809600000|2021-02-08 18:40:00|13168.5|13128.5|13173.5|13113.5|13173.5|13128.5|13165.1|13111|0
1612810200000|2021-02-08 18:50:00|13172.1|13112.1|13158.5|13118.5|13172.1|13119.7|13158.5|13111|0
1612810800000|2021-02-08 19:00:00|13158.6|13118.6|13158.6|13118.6|13158.6|13118.6|13158.6|13118.6|0
1612811100000|2021-02-08 19:05:00|13155.2|13115.2|13152.7|13112.7|13155.2|13115.2|13152.7|13112.7|52
1612811400000|2021-02-08 19:10:00|13155.2|13115.2|13150.2|13090.2|13179.3|13119.3|13120.2|13080.2|15
1612811700000|2021-02-08 19:15:00|13151.6|13091.6|13150.2|13090.2|13151.6|13091.6|13146.6|13086.6|1
1612832400000|2021-02-09 01:00:00|13160.6|13100.6|13159.2|13099.2|13160.6|13100.6|13159.2|13099.2|0
1612832700000|2021-02-09 01:05:00|13159.3|13099.3|13159.3|13099.3|13159.3|13099.3|13159.3|13099.3|0
1612833900000|2021-02-09 01:25:00|13161.8|13101.8|13160.5|13100.5|13161.8|13101.8|13160.4|13100.4|0
1612836000000|2021-02-09 02:00:00|13160.6|13100.6|13160.6|13100.6|13160.6|13100.6|13160.6|13100.6|0
1612837800000|2021-02-09 02:30:00|13160.7|13100.7|13160.7|13100.7|13160.7|13100.7|13160.7|13100.7|0
1612881000000|2021-02-09 14:30:00|13161.4|13101.4|13103.5|13043.5|13171.2|13116.7|13103.5|13043.5|17
1612881300000|2021-02-09 14:35:00|13101|13041|13069.9|13009.9|13103.5|13043.5|13069.9|13009.9|11
1612881600000|2021-02-09 14:40:00|13072.4|13012.4|13077.4|13017.4|13077.4|13017.4|13072.4|13012.4|3
1612881900000|2021-02-09 14:45:00|13078.7|13018.7|13079.9|13019.9|13079.9|13019.9|13078.7|13018.7|1
1612882200000|2021-02-09 14:50:00|||||||||2
1612882500000|2021-02-09 14:55:00|13054.9|13014.9|13055|13015|13055|13015|13054.9|13014.9|2
1612882800000|2021-02-09 15:00:00|13043.6|13023.6|13085|13025|13085|13027.5|12981.1|12961.1|26
1612883100000|2021-02-09 15:05:00|13076.3|13036.3|13066.3|13046.3|13082.5|13049.8|13066.3|13027.5|2
1612883700000|2021-02-09 15:15:00|13065.2|13045.2|13071.4|13031.4|13073.8|13045.2|13062.5|13031.3|2
1612884000000|2021-02-09 15:20:00|||||||||27
1612884300000|2021-02-09 15:25:00|||||||||2
1612884600000|2021-02-09 15:30:00|||||||||2
1612884900000|2021-02-09 15:35:00|13068.8|13028.8|13065.1|13025.1|13068.8|13028.8|13047.1|13017.1|5
1612885200000|2021-02-09 15:40:00|13063.8|13023.8|13040.1|13020.1|13063.8|13025.9|13040.1|13020.1|34
1612885500000|2021-02-09 15:45:00|13042.6|13022.6|13050.1|13030.1|13063.9|13032.6|13042.6|13019.3|2
1612885800000|2021-02-09 15:50:00|13047.6|13027.6|13057.6|13037.6|13057.6|13037.6|13047.6|13027.6|4
1612886100000|2021-02-09 15:55:00|13066.1|13046.1|13070|13050|13070|13050|13066.1|13046.1|52
1612886400000|2021-02-09 16:00:00|||||||||4
1612886700000|2021-02-09 16:05:00|||||||||3
1612887000000|2021-02-09 16:10:00|13071.2|13051.2|13071.2|13051.2|13071.2|13051.2|13071.2|13051.2|4
1612887300000|2021-02-09 16:15:00|13068.7|13048.7|13068.7|13048.7|13068.7|13048.7|13068.7|13048.7|37
1612887600000|2021-02-09 16:20:00|||||||||1
1612887900000|2021-02-09 16:25:00|13068.8|13048.8|13091.3|13051.3|13091.3|13051.3|13068.8|13048.8|5
1612888200000|2021-02-09 16:30:00|13079.9|13059.9|13078.8|13058.8|13079.9|13059.9|13078.8|13058.8|6
1612888500000|2021-02-09 16:35:00|||||||||2
1612888800000|2021-02-09 16:40:00|||||||||2
1612889100000|2021-02-09 16:45:00|||||||||2
1612889400000|2021-02-09 16:50:00|||||||||12
1612889700000|2021-02-09 16:55:00|13078.9|13058.9|13078.9|13058.9|13078.9|13058.9|13078.9|13058.9|1
1612890000000|2021-02-09 17:00:00|||||||||139
1612890300000|2021-02-09 17:05:00|13077.6|13057.6|13076.4|13056.4|13077.6|13057.6|13076.4|13056.4|27
1612890600000|2021-02-09 17:10:00|||||||||11
1612890900000|2021-02-09 17:15:00|||||||||4
1612891200000|2021-02-09 17:20:00|13091.4|13051.4|13078.9|13058.9|13091.4|13060.1|13078.9|13051.4|3
1612891500000|2021-02-09 17:25:00|13079|13059|13079|13059|13079|13059|13079|13059|7
1612891800000|2021-02-09 17:30:00|13084.3|13064.3|13089|13069|13089|13069|13084.3|13064.3|5
1612892100000|2021-02-09 17:35:00|||||||||5
1612892400000|2021-02-09 17:40:00|13088.8|13068.8|13088.9|13068.9|13088.9|13068.9|13088.8|13068.8|8
1612892700000|2021-02-09 17:45:00|||||||||1
1612893000000|2021-02-09 17:50:00|||||||||5
1612893300000|2021-02-09 17:55:00|13092.7|13072.7|13091.4|13071.4|13092.7|13072.7|13091.4|13071.4|4
1612893600000|2021-02-09 18:00:00|||||||||5
1612893900000|2021-02-09 18:05:00|||||||||2
1612894200000|2021-02-09 18:10:00|13091.5|13071.5|13091.5|13071.5|13091.5|13071.5|13091.5|13071.5|11
1612894500000|2021-02-09 18:15:00|13090.3|13070.3|13089|13049|13096.3|13070.3|13089|13049|34
1612894800000|2021-02-09 18:20:00|13077.7|13057.7|13076.5|13056.5|13077.7|13057.7|13076.5|13056.5|3
1612895100000|2021-02-09 18:25:00|13075.2|13055.2|13074.2|13054.2|13075.2|13055.2|13072.8|13052.8|7
1612895400000|2021-02-09 18:30:00|13079.2|13039.2|13066.7|13046.7|13079.2|13047.8|13066.7|13039.2|4
1612895700000|2021-02-09 18:35:00|||||||||42
1612896000000|2021-02-09 18:40:00|13066.6|13046.6|13064.1|13044.1|13066.6|13046.6|13064.1|13044.1|20
1612896600000|2021-02-09 18:50:00|||||||||10
1612896900000|2021-02-09 18:55:00|||||||||2
1612897200000|2021-02-09 19:00:00|||||||||2
1612897500000|2021-02-09 19:05:00|||||||||4
1612897800000|2021-02-09 19:10:00|13064.2|13044.2|13084.2|13044.2|13084.2|13044.2|13054.2|13034.2|52
1612898100000|2021-02-09 19:15:00|13082.8|13042.8|13081.7|13041.7|13082.8|13042.8|13081.7|13041.7|13
1612918800000|2021-02-10 01:00:00|13091.8|13031.8|13094.3|13034.3|13094.3|13034.3|13091.8|13031.8|1
1612920000000|2021-02-10 01:20:00|13094.4|13034.4|13094.4|13034.4|13094.4|13034.4|13094.4|13034.4|0
1612921800000|2021-02-10 01:50:00|13094.5|13034.5|13094.5|13034.5|13094.5|13034.5|13094.5|13034.5|0
1612923600000|2021-02-10 02:20:00|13094.6|13034.6|13094.6|13034.6|13094.6|13034.6|13094.6|13034.6|0
1612924800000|2021-02-10 02:40:00|13092.1|13032.1|13092.1|13032.1|13092.1|13032.1|13092.1|13032.1|0
1612925400000|2021-02-10 02:50:00|13092.2|13032.2|13092.2|13032.2|13092.2|13032.2|13092.2|13032.2|0
1612967400000|2021-02-10 14:30:00|13051.9|13031.9|13074.4|13034.4|13099.4|13046.6|13051.9|13027.3|11
1612967700000|2021-02-10 14:35:00|||||||||3
1612968300000|2021-02-10 14:45:00|13074.5|13034.5|13049.5|13029.5|13074.5|13034.5|13045.9|13025.9|7
1612968600000|2021-02-10 14:50:00|13053.4|13033.4|13070.8|13030.8|13070.8|13033.4|13053.4|13029.5|1
1612968900000|2021-02-10 14:55:00|13072|13032|13072|13032|13072|13032|13072|13032|0
1612969200000|2021-02-10 15:00:00|13069.5|13029.5|13064.5|13024.5|13069.5|13029.5|13064.5|13024.5|24
1612969500000|2021-02-10 15:05:00|13063.2|13023.2|13039.5|12979.5|13063.2|13023.2|13037|12977|17
1612969800000|2021-02-10 15:10:00|13040.8|12980.8|13067|13047|13075.7|13047|13040.8|12980.8|33
1612970100000|2021-02-10 15:15:00|13067.1|13047.1|13104.6|13064.6|13104.6|13064.6|13067.1|13047.1|34
1612970400000|2021-02-10 15:20:00|13105.8|13065.8|13107.1|13067.1|13107.1|13067.1|13105.8|13065.8|3
1612971000000|2021-02-10 15:30:00|||||||||3
1612971300000|2021-02-10 15:35:00|13105.8|13065.8|13105.8|13065.8|13109.6|13069.6|13105.8|13065.8|86
1612971600000|2021-02-10 15:40:00|13104.6|13064.6|13105.9|13065.9|13105.9|13065.9|13104.6|13064.6|25
1612971900000|2021-02-10 15:45:00|13104.6|13064.6|13088.4|13068.4|13104.6|13070.8|13088.4|13063.4|0
1612972200000|2021-02-10 15:50:00|||||||||13
1612972800000|2021-02-10 16:00:00|13087.1|13067.1|13085.9|13065.9|13087.1|13067.1|13085.9|13065.9|3
1612973100000|2021-02-10 16:05:00|13083.4|13063.4|13090.9|13070.9|13090.9|13070.9|13080.9|13060.9|35
1612973400000|2021-02-10 16:10:00|13092.2|13072.2|13088.5|13068.5|13093.4|13073.4|13088.5|13068.5|20
1612973700000|2021-02-10 16:15:00|13089.8|13069.8|13104.8|13084.8|13111|13084.8|13089.8|13069.8|13
1612974000000|2021-02-10 16:20:00|13103.5|13083.5|13111|13071|13111|13083.5|13102.3|13071|6
1612974300000|2021-02-10 16:25:00|||||||||3
1612974600000|2021-02-10 16:30:00|||||||||26
1612975200000|2021-02-10 16:40:00|13111.1|13071.1|13111.1|13071.1|13111.1|13071.1|13111.1|13071.1|4
1612975500000|2021-02-10 16:45:00|||||||||4
1612975800000|2021-02-10 16:50:00|||||||||1
1612976100000|2021-02-10 16:55:00|||||||||3
1612976400000|2021-02-10 17:00:00|13106.1|13066.1|13107.4|13067.4|13107.4|13067.4|13106.1|13066.1|15
1612977000000|2021-02-10 17:10:00|13106.2|13066.2|13086.2|13066.2|13106.2|13071.1|13086.2|13063.7|21
1612977300000|2021-02-10 17:15:00|13084.9|13064.9|13081.2|13061.2|13084.9|13064.9|13081.2|13061.2|41
1612977600000|2021-02-10 17:20:00|13077.5|13057.5|13061.2|13041.2|13077.5|13057.5|13061.2|13036.2|45
1612977900000|2021-02-10 17:25:00|13059.9|13039.9|13070|13010|13082.5|13039.9|13015|12992.5|33
1612978200000|2021-02-10 17:30:00|13071.3|13011.3|13072.5|13012.5|13072.5|13012.5|13071.3|13011.3|2
1612978500000|2021-02-10 17:35:00|13070|13010|13070|13010|13070|13010|13070|13010|0
1612978800000|2021-02-10 17:40:00|13067.5|13007.5|13047.6|13007.6|13067.5|13008.6|13020.1|13000.1|10
1612979100000|2021-02-10 17:45:00|13023.4|13003.4|13061.3|13001.3|13073.8|13013.8|13011.3|12991.3|6
1612979400000|2021-02-10 17:50:00|13067.7|13007.7|13068.8|13008.8|13073.8|13013.8|13066.3|13006.3|0
1612979700000|2021-02-10 17:55:00|||||||||3
1612980000000|2021-02-10 18:00:00|13070.1|13010.1|13070.1|13010.1|13070.1|13010.1|13070.1|13010.1|3
1612980300000|2021-02-10 18:05:00|||||||||1
1612980600000|2021-02-10 18:10:00|13070.2|13010.2|13070.2|13010.2|13070.2|13010.2|13070.2|13010.2|4
1612981200000|2021-02-10 18:20:00|||||||||3
1612981500000|2021-02-10 18:25:00|||||||||3
1612981800000|2021-02-10 18:30:00|||||||||1
1612982100000|2021-02-10 18:35:00|13065.1|13005.1|13057.7|12997.7|13065.1|13005.1|13057.7|12997.7|3
1612982400000|2021-02-10 18:40:00|13059|12999|13057.8|12997.8|13059|12999|13057.8|12997.8|3
1612982700000|2021-02-10 18:45:00|13060.3|13000.3|13060.3|13000.3|13060.3|13000.3|13060.3|13000.3|0
1612983000000|2021-02-10 18:50:00|||||||||4
1612983300000|2021-02-10 18:55:00|||||||||3
1612983900000|2021-02-10 19:05:00|13061.5|13001.5|13060.3|13000.3|13061.5|13001.5|13060.3|13000.3|3
1612984200000|2021-02-10 19:10:00|13060.4|13000.4|13054.1|13014.1|13060.4|13015.4|13052.9|13000.4|16
1612984500000|2021-02-10 19:15:00|13055.4|13015.4|13057.9|13017.9|13057.9|13017.9|13055.4|13015.4|5
1613005200000|2021-02-11 01:00:00|13028.8|12968.8|13016.6|12956.6|13028.8|12968.8|13014.1|12954.1|0
1613006700000|2021-02-11 01:25:00|13016.7|12956.7|13016.7|12956.7|13016.7|12956.7|13016.7|12956.7|0
1613008500000|2021-02-11 01:55:00|13016.8|12956.8|13016.8|12956.8|13016.8|12956.8|13016.8|12956.8|0
1613008800000|2021-02-11 02:00:00|13083|13023|13083|13023|13083|13023|13055.5|12995.5|1
1613009100000|2021-02-11 02:05:00|13089.2|13029.2|13086.7|13026.7|13089.2|13029.2|13086.7|13026.7|0
1613009700000|2021-02-11 02:15:00|13086.8|13026.8|13086.8|13026.8|13086.8|13026.8|13086.8|13026.8|0
1613010900000|2021-02-11 02:35:00|13085.5|13025.5|13080.6|13020.6|13085.5|13025.5|13080.6|13020.6|0
1613011200000|2021-02-11 02:40:00|13081.9|13021.9|13084.4|13044.4|13085.6|13045.6|13081.9|13021.9|0
1613011500000|2021-02-11 02:45:00|13069.3|13049.3|13058.2|12998.2|13083.1|13049.3|13054.3|12998.1|1
1613053800000|2021-02-11 14:30:00|13045.5|12985.5|13013|12953|13048|12988|13013|12953|47
1613054100000|2021-02-11 14:35:00|12979.3|12959.3|12994.3|12954.3|12994.3|12960.5|12979.3|12945.5|24
1613054400000|2021-02-11 14:40:00|12996.8|12956.8|13061.8|13021.8|13061.8|13036.8|12990.5|12956.8|25
1613054700000|2021-02-11 14:45:00|13063.1|13023.1|13041.8|12981.8|13063.1|13026.8|13001.8|12965.6|4
1613055000000|2021-02-11 14:50:00|||||||||2
1613055300000|2021-02-11 14:55:00|13041.9|12981.9|13048.1|12988.1|13048.1|12998.1|13038.1|12981.9|2
1613055600000|2021-02-11 15:00:00|13045.6|12985.6|13030.6|12970.6|13045.6|12985.6|12983.1|12963.1|7
1613055900000|2021-02-11 15:05:00|13029.4|12969.4|13008.2|12968.2|13029.4|12974.4|13008.1|12965.6|6
1613056200000|2021-02-11 15:10:00|||||||||3
1613056500000|2021-02-11 15:15:00|||||||||2
1613056800000|2021-02-11 15:20:00|||||||||3
1613057100000|2021-02-11 15:25:00|||||||||1
1613057400000|2021-02-11 15:30:00|12999.5|12979.5|13002|12982|13002|12982|12999.5|12979.5|2
1613057700000|2021-02-11 15:35:00|||||||||2
1613058000000|2021-02-11 15:40:00|13003.3|12983.3|13003.3|12983.3|13003.3|12983.3|13003.3|12983.3|75
1613058600000|2021-02-11 15:50:00|||||||||2
1613058900000|2021-02-11 15:55:00|||||||||13
1613059200000|2021-02-11 16:00:00|||||||||6
1613059500000|2021-02-11 16:05:00|13002.1|12982.1|12999.6|12979.6|13002.1|12982.1|12999.6|12979.6|2
1613059800000|2021-02-11 16:10:00|||||||||2
1613060100000|2021-02-11 16:15:00|||||||||5
1613060400000|2021-02-11 16:20:00|12999.7|12979.7|12999.7|12979.7|12999.7|12979.7|12999.7|12979.7|2
1613060700000|2021-02-11 16:25:00|||||||||31
1613061000000|2021-02-11 16:30:00|||||||||1
1613061300000|2021-02-11 16:35:00|13001|12981|13001|12981|13001|12981|13001|12981|166
1613061600000|2021-02-11 16:40:00|||||||||15
1613061900000|2021-02-11 16:45:00|||||||||9
1613062200000|2021-02-11 16:50:00|13006|12986|13006|12986|13006|12986|13006|12986|6
1613062500000|2021-02-11 16:55:00|13004.8|12984.8|12994.8|12974.8|13004.8|12984.8|12994.8|12974.8|4
1613062800000|2021-02-11 17:00:00|12993.5|12973.5|12991|12971|13037.3|12989.8|12991|12963.4|129
1613063100000|2021-02-11 17:05:00|12989.8|12969.8|13013.6|12973.6|13013.6|12973.6|12988.5|12966|7
1613063400000|2021-02-11 17:10:00|||||||||3
1613063700000|2021-02-11 17:15:00|||||||||3
1613064000000|2021-02-11 17:20:00|13001.1|12981.1|12998.6|12978.6|13001.1|12981.1|12998.6|12978.6|1
1613064300000|2021-02-11 17:25:00|12999.9|12979.9|13002.4|12982.4|13013.6|12982.4|12999.9|12971.1|6
1613064600000|2021-02-11 17:30:00|13003.6|12983.6|13002.4|12982.4|13004.9|12984.9|13002.4|12982.4|2
1613064900000|2021-02-11 17:35:00|13004.9|12984.9|13006.2|12986.2|13009.9|12989.9|13004.9|12984.9|3
1613065200000|2021-02-11 17:40:00|13007.4|12987.4|13007.4|12987.4|13007.4|12987.4|13007.4|12987.4|21
1613065500000|2021-02-11 17:45:00|13007.5|12987.5|13007.5|12987.5|13007.5|12987.5|13007.5|12987.5|11
1613065800000|2021-02-11 17:50:00|||||||||2
1613066100000|2021-02-11 17:55:00|13008.7|12988.7|13010|12990|13010|12990|13008.7|12988.7|1
1613066400000|2021-02-11 18:00:00|||||||||6
1613066700000|2021-02-11 18:05:00|13046.3|12986.3|13033.8|12993.8|13046.3|12993.8|13033.8|12986.3|3
1613067000000|2021-02-11 18:10:00|13032.5|12992.5|13032.5|12992.5|13032.5|12992.5|13032.5|12992.5|5
1613067300000|2021-02-11 18:15:00|13032.6|12992.6|13032.6|12992.6|13032.6|12992.6|13032.6|12992.6|0
1613067900000|2021-02-11 18:25:00|||||||||2
1613068200000|2021-02-11 18:30:00|||||||||3
1613068500000|2021-02-11 18:35:00|||||||||1
1613068800000|2021-02-11 18:40:00|||||||||2
1613069100000|2021-02-11 18:45:00|13032.7|12992.7|13032.7|12992.7|13032.7|12992.7|13032.7|12992.7|4
1613069400000|2021-02-11 18:50:00|13027.6|13007.6|13032.7|13012.7|13032.7|13012.7|13027.6|13007.6|3
1613069700000|2021-02-11 18:55:00|13033.9|13013.9|13033.9|13013.9|13033.9|13013.9|13033.9|13013.9|113
1613070000000|2021-02-11 19:00:00|13035.1|13015.1|13030.2|13010.2|13041.4|13015.1|13030.2|13001.4|7
1613070600000|2021-02-11 19:10:00|13029|13009|13031.5|13011.5|13034|13014|13029|13009|9
1613070900000|2021-02-11 19:15:00|13044|13004|13044|13004|13045.3|13005.3|13044|13004|0
1613091600000|2021-02-12 01:00:00|13045.1|13025.1|13043.9|12983.9|13045.1|13025.1|13034.9|12983.8|11
1613091900000|2021-02-12 01:05:00|13031.4|12991.4|13031.4|12991.4|13044.2|13022.7|13027.5|12991.4|0
1613092500000|2021-02-12 01:15:00|13031.5|12991.5|13031.5|12991.5|13031.5|12991.5|13031.5|12991.5|0
1613094300000|2021-02-12 01:45:00|13031.6|12991.6|13031.6|12991.6|13031.6|12991.6|13031.6|12991.6|0
1613096100000|2021-02-12 02:15:00|13031.7|12991.7|13031.7|12991.7|13031.7|12991.7|13031.7|12991.7|0
1613097900000|2021-02-12 02:45:00|13031.8|12991.8|13031.8|12991.8|13031.8|12991.8|13031.8|12991.8|1
1613140200000|2021-02-12 14:30:00|13029.1|12989.1|13007.8|12987.8|13029.1|12990.3|13007.7|12985.2|17
1613140500000|2021-02-12 14:35:00|13005.4|12985.4|13015.6|12995.6|13029.2|12995.6|13002.8|12982.8|4
1613140800000|2021-02-12 14:40:00|13029.2|12989.2|13040.5|13000.5|13040.5|13005.5|13024.3|12989.2|2
1613142000000|2021-02-12 15:00:00|13038|12998|13045.3|13005.3|13052.7|13005.3|13038|12992.7|2
1613142300000|2021-02-12 15:05:00|13029.2|13009.2|13030.4|13010.4|13030.4|13010.4|13029.2|13009.2|0
1613142600000|2021-02-12 15:10:00|13035.6|13015.6|13040.6|13000.6|13045.7|13025.7|13025.6|12991.8|11
1613142900000|2021-02-12 15:15:00|13026.9|13006.9|13019.2|12999.2|13047.9|13006.9|13014.1|12987.9|28
1613143200000|2021-02-12 15:20:00|13011.7|12991.7|12990.5|12970.5|13011.7|12991.7|12989.3|12969.3|11
1613143500000|2021-02-12 15:25:00|12999.2|12979.2|12990.5|12970.5|12999.2|12979.2|12990.5|12970.5|1
1613144100000|2021-02-12 15:35:00|12990.6|12970.6|12993.2|12973.2|12998.2|12973.2|12990.6|12958.2|15
1613144700000|2021-02-12 15:45:00|12992|12972|12988.3|12968.3|12992|12972|12988.3|12968.3|9
1613145300000|2021-02-12 15:55:00|12994.3|12974.3|13000.8|12980.8|13000.8|12980.8|12994.3|12974.3|6
1613145600000|2021-02-12 16:00:00|12998.4|12978.4|13037.2|12997.2|13038.4|12998.4|12995.8|12975.8|61
1613145900000|2021-02-12 16:05:00|||||||||31
1613146200000|2021-02-12 16:10:00|13038.5|12998.5|13029.7|13009.7|13038.5|13009.7|13029.7|12998.5|9
1613146500000|2021-02-12 16:15:00|||||||||7
1613146800000|2021-02-12 16:20:00|||||||||10
1613147100000|2021-02-12 16:25:00|13035.7|13015.7|13029.7|13009.7|13035.7|13015.7|13029.7|13009.7|15
1613147400000|2021-02-12 16:30:00|13029.8|13009.8|13038.6|12998.6|13038.6|13009.8|13029.8|12998.6|12
1613147700000|2021-02-12 16:35:00|||||||||14
1613148000000|2021-02-12 16:40:00|||||||||16
1613148300000|2021-02-12 16:45:00|||||||||6
1613148600000|2021-02-12 16:50:00|||||||||13
1613148900000|2021-02-12 16:55:00|13019.8|12999.8|13019.8|12999.8|13019.8|12999.8|13019.8|12999.8|14
1613149200000|2021-02-12 17:00:00|13019.9|12999.9|13019.9|12999.9|13019.9|12999.9|13019.9|12999.9|6
1613149500000|2021-02-12 17:05:00|13018.6|12998.6|12981.2|12961.2|13018.6|12998.6|12981.2|12961.2|10
1613149800000|2021-02-12 17:10:00|||||||||2
1613150100000|2021-02-12 17:15:00|12979.9|12959.9|12978.7|12958.7|12979.9|12959.9|12978.7|12958.7|24
1613150400000|2021-02-12 17:20:00|||||||||22
1613150700000|2021-02-12 17:25:00|12978.8|12958.8|12978.8|12958.8|12978.8|12958.8|12978.8|12958.8|2
1613151600000|2021-02-12 17:40:00|12981.2|12961.2|12986.2|12966.2|12986.2|12966.2|12978.8|12958.8|24
1613152200000|2021-02-12 17:50:00|12983.8|12963.8|12983.7|12963.7|12983.8|12963.8|12982.5|12962.5|4
1613152500000|2021-02-12 17:55:00|12983.8|12963.8|12983.8|12963.8|12983.8|12963.8|12983.8|12963.8|2
1613152800000|2021-02-12 18:00:00|12980.1|12960.1|12983.8|12963.8|12983.8|12963.8|12977.6|12957.6|2
1613153100000|2021-02-12 18:05:00|||||||||8
1613153700000|2021-02-12 18:15:00|12982.6|12962.6|12982.6|12962.6|12982.6|12962.6|12982.6|12962.6|3
1613154000000|2021-02-12 18:20:00|12981.3|12961.3|12988.8|12948.8|12988.8|12961.3|12981.3|12948.8|20
1613154300000|2021-02-12 18:25:00|12988.9|12948.9|12988.9|12948.9|12988.9|12948.9|12988.9|12948.9|0
1613154600000|2021-02-12 18:30:00|||||||||2
1613154900000|2021-02-12 18:35:00|12977.7|12957.7|12981.4|12961.4|12988.9|12961.4|12967.7|12947.7|7
1613155200000|2021-02-12 18:40:00|12980.2|12960.2|12981.5|12961.5|12981.5|12961.5|12980.2|12960.2|0
1613155500000|2021-02-12 18:45:00|||||||||1
1613155800000|2021-02-12 18:50:00|12981.6|12961.6|12981.6|12961.6|12981.6|12961.6|12981.6|12961.6|0
1613156400000|2021-02-12 19:00:00|12980.4|12960.4|12979.1|12959.1|12980.4|12960.4|12979.1|12959.1|1
1613157000000|2021-02-12 19:10:00|12979|12959|12976.5|12956.5|12979|12959|12970.1|12950.1|228
1613157300000|2021-02-12 19:15:00|12971.7|12951.7|12974.1|12954.1|12976.6|12956.6|12971.7|12951.7|46
1613437200000|2021-02-16 01:00:00|13009.8|12969.8|13006.9|12966.9|13012.3|12972.3|13004.4|12964.4|21
1613437500000|2021-02-16 01:05:00|12988.8|12968.8|13009.1|12989.1|13011.9|12989.1|12988.8|12965.9|11
1613437800000|2021-02-16 01:10:00|13011.6|12991.6|13012.4|12972.4|13012.4|12991.6|13007|12967|3
1613438700000|2021-02-16 01:25:00|13011.4|12971.4|13011.4|12971.4|13011.4|12971.4|13011.4|12971.4|0
1613439000000|2021-02-16 01:30:00|13012.4|12972.4|13012.4|12972.4|13012.4|12972.4|13012.4|12972.4|0
1613439300000|2021-02-16 01:35:00|13012.5|12972.5|13012.5|12972.5|13012.5|12972.5|13012.5|12972.5|0
1613441100000|2021-02-16 02:05:00|12982.9|12962.9|13005.1|12965.1|13005.1|12965.1|12982.9|12962.9|6
1613441400000|2021-02-16 02:10:00|12996.1|12976.1|12996.1|12976.1|12996.1|12976.1|12996.1|12976.1|0
1613442000000|2021-02-16 02:20:00|12996.2|12976.2|12996.2|12976.2|12996.2|12976.2|12996.2|12976.2|0
1613443800000|2021-02-16 02:50:00|12996.3|12976.3|12996.3|12976.3|12996.3|12976.3|12996.3|12976.3|0
1613485800000|2021-02-16 14:30:00|13007.6|12967.6|12886.6|12866.6|13007.6|12973.6|12879.1|12859.1|64
1613486100000|2021-02-16 14:35:00|12879.2|12859.2|12893.1|12833.1|12893.1|12859.2|12844.1|12815|29
1613486400000|2021-02-16 14:40:00|12865.6|12825.6|12823.5|12783.5|12893.1|12843.5|12803.5|12777.6|17
1613486700000|2021-02-16 14:45:00|12822.1|12782.1|12862.2|12802.2|12878.5|12838.5|12807.1|12782.1|5
1613487000000|2021-02-16 14:50:00|12863.2|12803.2|12859.7|12799.7|12867.2|12808.7|12821.2|12793.4|40
1613487300000|2021-02-16 14:55:00|12861.2|12801.2|12858.7|12838.7|12878.7|12858.7|12823.7|12796.2|2
1613487600000|2021-02-16 15:00:00|12855.8|12835.8|12853.3|12833.3|12855.8|12835.8|12853.3|12833.3|33
1613487900000|2021-02-16 15:05:00|12856.2|12836.2|12857.7|12837.7|12857.7|12837.7|12856.2|12836.2|24
1613488200000|2021-02-16 15:10:00|12856.2|12836.2|12857.7|12837.7|12858.8|12838.8|12848.8|12828.8|3
1613488500000|2021-02-16 15:15:00|12860.2|12840.2|12857.7|12837.7|12860.2|12840.2|12857.7|12837.7|1
1613488800000|2021-02-16 15:20:00|12857.8|12837.8|12857.8|12837.8|12857.8|12837.8|12857.8|12837.8|0
1613489100000|2021-02-16 15:25:00|12859.2|12839.2|12858.8|12818.8|12860.3|12840.3|12857.8|12817.8|6
1613489400000|2021-02-16 15:30:00|12852.3|12812.3|12812.3|12792.3|12852.3|12826|12812.3|12792.3|66
1613489700000|2021-02-16 15:35:00|12812.4|12792.4|12811.3|12791.3|12812.4|12792.4|12811.3|12791.3|4
1613490000000|2021-02-16 15:40:00|12812.4|12792.4|12844.9|12804.9|12844.9|12805.3|12812.4|12792.4|22
1613490300000|2021-02-16 15:45:00|12849.9|12809.9|12830.4|12810.4|12849.9|12815.8|12829.9|12809.9|1
1613490600000|2021-02-16 15:50:00|12836.3|12816.3|12845.4|12805.4|12848.3|12820.4|12836.3|12805.4|6
1613490900000|2021-02-16 15:55:00|12846.8|12806.8|12845.8|12805.8|12846.8|12823.3|12823.3|12798.5|4
1613491200000|2021-02-16 16:00:00|12853.3|12813.3|12858.4|12818.4|12858.4|12818.4|12853.3|12813.3|8
1613491800000|2021-02-16 16:10:00|12857.4|12817.4|12852.4|12812.4|12857.4|12817.4|12852.4|12812.4|7
1613492100000|2021-02-16 16:15:00|12861.2|12821.2|12852.4|12832.4|12861.2|12834.9|12849.4|12812.4|27
1613492400000|2021-02-16 16:20:00|12854.9|12834.9|12851.4|12831.4|12854.9|12834.9|12851.4|12831.4|2
1613492700000|2021-02-16 16:25:00|12852.4|12832.4|12852.4|12832.4|12852.4|12832.4|12852.4|12832.4|0
1613493000000|2021-02-16 16:30:00|12835.9|12815.9|12851.4|12831.4|12852.4|12831.4|12828.4|12808.4|13
1613493300000|2021-02-16 16:35:00|12846.4|12826.4|12846.4|12826.4|12846.4|12826.4|12846.4|12826.4|33
1613493600000|2021-02-16 16:40:00|12847.5|12827.5|12847.5|12827.5|12847.5|12827.5|12847.5|12827.5|37
1613493900000|2021-02-16 16:45:00|||||||||28
1613494200000|2021-02-16 16:50:00|12851.5|12831.5|12851.5|12831.5|12851.5|12831.5|12851.5|12831.5|7
1613494500000|2021-02-16 16:55:00|||||||||202
1613494800000|2021-02-16 17:00:00|||||||||86
1613495100000|2021-02-16 17:05:00|||||||||3
1613495400000|2021-02-16 17:10:00|12856.5|12836.5|12856.6|12836.6|12856.6|12836.6|12856.5|12836.5|2
1613495700000|2021-02-16 17:15:00|||||||||3
1613496000000|2021-02-16 17:20:00|12861|12841|12856.6|12836.6|12861|12841|12856.6|12836.6|18
1613496300000|2021-02-16 17:25:00|||||||||7
1613496600000|2021-02-16 17:30:00|12864|12844|12870.1|12850.1|12870.1|12850.1|12864|12844|11
1613496900000|2021-02-16 17:35:00|12870.2|12850.2|12865.2|12845.2|12870.2|12850.2|12865.2|12845.2|5
1613497200000|2021-02-16 17:40:00|||||||||17
1613497500000|2021-02-16 17:45:00|12866.2|12846.2|12864.2|12844.2|12866.2|12846.2|12864.2|12844.2|3
1613497800000|2021-02-16 17:50:00|12867.2|12847.2|12864.2|12844.2|12869.2|12849.2|12864.2|12844.2|33
1613498100000|2021-02-16 17:55:00|||||||||4
1613498400000|2021-02-16 18:00:00|12869.2|12849.2|12864.2|12844.2|12869.2|12849.2|12864.2|12844.2|4
1613498700000|2021-02-16 18:05:00|12864.3|12844.3|12864.3|12844.3|12864.3|12844.3|12864.3|12844.3|2
1613499000000|2021-02-16 18:10:00|12867.2|12847.2|12868.2|12848.2|12870.7|12850.7|12867.2|12847.2|6
1613499300000|2021-02-16 18:15:00|12868.3|12848.3|12868.3|12848.3|12868.3|12848.3|12868.3|12848.3|30
1613499600000|2021-02-16 18:20:00|12872.3|12852.3|12873.8|12853.8|12873.8|12853.8|12869.8|12849.8|3
1613499900000|2021-02-16 18:25:00|12871.8|12851.8|12889.8|12849.8|12889.8|12866.8|12871.8|12849.8|15
1613500200000|2021-02-16 18:30:00|||||||||4
1613500500000|2021-02-16 18:35:00|||||||||2
1613500800000|2021-02-16 18:40:00|12880.8|12860.8|12919.4|12879.4|12919.4|12879.4|12880.8|12860.8|9
1613501100000|2021-02-16 18:45:00|12917.9|12877.9|12908.9|12888.9|12919.4|12890.4|12908.9|12877.9|4
1613501400000|2021-02-16 18:50:00|12910|12890|12908.9|12888.9|12911.4|12891.4|12908.9|12888.9|3
1613501700000|2021-02-16 18:55:00|12909|12889|12907.9|12887.9|12909|12889|12907.9|12887.9|2
1613502000000|2021-02-16 19:00:00|12904.4|12884.4|12903.4|12883.4|12906.9|12886.9|12903.4|12883.4|8
1613502300000|2021-02-16 19:05:00|12905.9|12885.9|12904.5|12884.5|12905.9|12885.9|12903.4|12883.4|5
1613502600000|2021-02-16 19:10:00|12897.5|12877.5|12902|12882|12902|12882|12897.5|12877.5|7
1613502900000|2021-02-16 19:15:00|12898.9|12878.9|12900|12880|12908.5|12888.5|12896|12867|5
1613523600000|2021-02-17 01:00:00|12896.7|12876.7|12900.7|12880.7|12902.2|12882.2|12896.7|12876.7|0
1613523900000|2021-02-17 01:05:00|12901.7|12881.7|12903.2|12883.2|12903.2|12883.2|12901.7|12881.7|7
1613524200000|2021-02-17 01:10:00|12903.3|12883.3|12903.3|12883.3|12903.3|12883.3|12903.3|12883.3|0
1613524800000|2021-02-17 01:20:00|||||||||1
1613526000000|2021-02-17 01:40:00|12903.4|12883.4|12903.4|12883.4|12903.4|12883.4|12903.4|12883.4|0
1613526600000|2021-02-17 01:50:00|12898.4|12878.4|12903.9|12883.9|12903.9|12883.9|12898.4|12878.4|2
1613527800000|2021-02-17 02:10:00|12904|12884|12904|12884|12904|12884|12904|12884|0
1613528400000|2021-02-17 02:20:00|12899.5|12879.5|12896.5|12876.5|12899.5|12879.5|12896.5|12876.5|0
1613529600000|2021-02-17 02:40:00|12896.6|12876.6|12896.6|12876.6|12896.6|12876.6|12896.6|12876.6|0
1613572200000|2021-02-17 14:30:00|12891.1|12871.1|12868.6|12808.6|12891.1|12871.1|12800.1|12780.1|35
1613572500000|2021-02-17 14:35:00|12869.6|12809.6|12813.1|12793.1|12871.1|12811.1|12813.1|12789.6|1
1613572800000|2021-02-17 14:40:00|12812.1|12792.1|12867.1|12807.1|12869.6|12813.3|12808.1|12788.1|3
1613573100000|2021-02-17 14:45:00|12868.6|12808.6|12861.7|12801.7|12871.1|12811.1|12860.1|12800.1|21
1613573400000|2021-02-17 14:50:00|12864.2|12804.2|12861.7|12821.7|12869.2|12821.7|12860.2|12804.2|25
1613573700000|2021-02-17 14:55:00|12864.2|12824.2|12866.7|12826.7|12866.7|12826.7|12864.2|12824.2|0
1613574000000|2021-02-17 15:00:00|12854.2|12834.2|12854.2|12834.2|12854.2|12834.2|12854.2|12834.2|5
1613574300000|2021-02-17 15:05:00|12863.2|12823.2|12862.7|12822.7|12863.2|12823.2|12861.7|12821.7|30
1613574600000|2021-02-17 15:10:00|||||||||1
1613574900000|2021-02-17 15:15:00|12863.7|12823.7|12865.3|12825.3|12865.3|12825.3|12863.7|12823.7|0
1613575200000|2021-02-17 15:20:00|12866.2|12826.2|12866.3|12826.3|12866.3|12826.3|12866.2|12826.2|1
1613575500000|2021-02-17 15:25:00|12865.3|12825.3|12865.3|12825.3|12865.3|12825.3|12865.3|12825.3|10
1613576400000|2021-02-17 15:40:00|12852.8|12832.8|12852.8|12832.8|12852.8|12832.8|12852.8|12832.8|0
1613576700000|2021-02-17 15:45:00|12852.9|12832.9|12847.9|12827.9|12852.9|12832.9|12846.3|12826.3|0
1613577000000|2021-02-17 15:50:00|12848.8|12828.8|12855.4|12835.4|12855.4|12835.4|12848.8|12828.8|25
1613577300000|2021-02-17 15:55:00|12854.4|12834.4|12854.4|12834.4|12854.4|12834.4|12854.4|12834.4|1
1613577600000|2021-02-17 16:00:00|12853.4|12833.4|12860.4|12840.4|12871.9|12851.9|12850.4|12829.4|6
1613577900000|2021-02-17 16:05:00|||||||||1
1613578200000|2021-02-17 16:10:00|12892.9|12832.9|12878|12838|12892.9|12862.9|12877.9|12832.9|17
1613578500000|2021-02-17 16:15:00|12876.4|12836.4|12876.4|12836.4|12876.4|12836.4|12876.4|12836.4|2
1613578800000|2021-02-17 16:20:00|12876.5|12836.5|12869.5|12829.5|12876.5|12836.5|12869.5|12829.5|23
1613579100000|2021-02-17 16:25:00|||||||||1
1613579400000|2021-02-17 16:30:00|12860.5|12840.5|12860.5|12840.5|12860.5|12840.5|12860.5|12840.5|2
1613579700000|2021-02-17 16:35:00|||||||||5
1613580000000|2021-02-17 16:40:00|12860.6|12840.6|12860.6|12840.6|12860.6|12840.6|12860.6|12840.6|0
1613580300000|2021-02-17 16:45:00|12858.1|12838.1|12852.1|12832.1|12858.1|12838.1|12852.1|12832.1|0
1613580600000|2021-02-17 16:50:00|12851.1|12831.1|12849.6|12829.6|12851.1|12831.1|12849.6|12829.6|0
1613580900000|2021-02-17 16:55:00|12851.1|12831.1|12858.1|12838.1|12888.1|12853.2|12851.1|12830.6|73
1613581200000|2021-02-17 17:00:00|||||||||46
1613581500000|2021-02-17 17:05:00|12859.7|12839.7|12850.6|12830.6|12868.1|12848.1|12850.6|12830.6|19
1613581800000|2021-02-17 17:10:00|12850.7|12830.7|12853.2|12833.2|12873.2|12853.2|12848.2|12828.2|14
1613582100000|2021-02-17 17:15:00|12852.2|12832.2|12850.7|12830.7|12852.2|12832.2|12848.2|12828.2|2
1613582400000|2021-02-17 17:20:00|12869.7|12849.7|12869.7|12849.7|12891.2|12871.2|12869.7|12849.7|9
1613582700000|2021-02-17 17:25:00|12870.7|12850.7|12869.7|12849.7|12870.7|12850.7|12869.7|12849.7|2
1613583000000|2021-02-17 17:30:00|12870.7|12850.7|12870.7|12850.7|12870.7|12850.7|12870.7|12850.7|12
1613583300000|2021-02-17 17:35:00|12869.8|12849.8|12869.8|12849.8|12869.8|12849.8|12869.8|12849.8|1
1613583600000|2021-02-17 17:40:00|||||||||2
1613583900000|2021-02-17 17:45:00|||||||||7
1613584200000|2021-02-17 17:50:00|12887.3|12867.3|12872.3|12852.3|12892.3|12872.3|12872.3|12852.3|8
1613584500000|2021-02-17 17:55:00|12872.4|12852.4|12872.4|12852.4|12872.4|12852.4|12872.4|12852.4|0
1613585700000|2021-02-17 18:15:00|||||||||1
1613586000000|2021-02-17 18:20:00|12870.9|12850.9|12870.9|12850.9|12870.9|12850.9|12870.9|12850.9|0
1613586600000|2021-02-17 18:30:00|12871|12851|12871|12851|12871|12851|12871|12851|0
1613586900000|2021-02-17 18:35:00|12882.5|12862.5|12888.5|12848.5|12888.5|12868.5|12882.5|12848.5|124
1613587200000|2021-02-17 18:40:00|12876.5|12856.5|12874.5|12854.5|12876.5|12856.5|12872.5|12852.5|2
1613587500000|2021-02-17 18:45:00|12872|12852|12872|12852|12872|12852|12872|12852|1
1613587800000|2021-02-17 18:50:00|12871|12851|12889.5|12869.5|12889.5|12869.5|12869.5|12849.5|9
1613588100000|2021-02-17 18:55:00|12910.9|12890.9|12933.5|12893.5|12940.1|12893.5|12905.7|12873.5|14
1613588400000|2021-02-17 19:00:00|12931|12891|12931.1|12891.1|12931.1|12891.1|12931|12891|80
1613588700000|2021-02-17 19:05:00|12934.1|12894.1|12927.6|12867.6|12943.6|12923.6|12925.1|12865.1|15
1613589000000|2021-02-17 19:10:00|12928.6|12868.6|12926.1|12866.1|12928.6|12868.6|12924.6|12864.6|0
1613589300000|2021-02-17 19:15:00|12924.6|12864.6|12924.6|12864.6|12924.6|12864.6|12924.6|12864.6|1
1613610000000|2021-02-18 01:00:00|12929.8|12869.8|12924.8|12864.8|12929.8|12869.8|12924.8|12864.8|0
1613610300000|2021-02-18 01:05:00|12924.9|12864.9|12924.9|12864.9|12924.9|12864.9|12924.9|12864.9|0
1613610600000|2021-02-18 01:10:00|12918.7|12858.7|12904.9|12864.9|12918.7|12864.9|12904.9|12858.7|0
1613612100000|2021-02-18 01:35:00|12905|12865|12905|12865|12905|12865|12905|12865|0
1613612400000|2021-02-18 01:40:00|12903.4|12863.4|12902.5|12862.5|12903.4|12863.4|12902.5|12862.5|0
1613613300000|2021-02-18 01:55:00|12903.5|12863.5|12905|12865|12906.6|12877.5|12897.5|12863.5|0
1613613600000|2021-02-18 02:00:00|12905.1|12865.1|12907.6|12847.6|12907.6|12865.1|12900.4|12847.6|1
1613613900000|2021-02-18 02:05:00|12905.1|12845.1|12905.1|12845.1|12905.1|12845.1|12905.1|12845.1|0
1613614200000|2021-02-18 02:10:00|12906|12846|12907.6|12847.6|12907.6|12847.6|12906|12846|0
1613615100000|2021-02-18 02:25:00|12897.6|12837.6|12894.2|12854.2|12897.6|12854.2|12894.2|12837.6|0
1613615400000|2021-02-18 02:30:00|12888|12848|12874.2|12854.2|12888|12854.2|12874.2|12848|0
1613615700000|2021-02-18 02:35:00|12881.7|12861.7|12881.7|12861.7|12881.7|12861.7|12881.7|12861.7|0
1613616000000|2021-02-18 02:40:00|12911.7|12871.7|12904.2|12884.2|12911.7|12884.2|12904.2|12866.7|1
1613616300000|2021-02-18 02:45:00|12902.7|12842.7|12907.7|12847.7|12907.7|12848.9|12882.7|12842.7|1
1613616900000|2021-02-18 02:55:00|12909.3|12849.3|12909.3|12849.3|12909.3|12849.3|12909.3|12849.3|0
1613658600000|2021-02-18 14:30:00|12900.5|12860.5|12846.2|12826.2|12900.5|12868.6|12846.2|12826.2|15
1613658900000|2021-02-18 14:35:00|12845.2|12825.2|12878.7|12838.7|12881.2|12846.2|12842.1|12821.2|153
1613659200000|2021-02-18 14:40:00|12877.1|12837.1|12893.7|12853.7|12903.7|12854.6|12856.2|12836.2|14
1613659500000|2021-02-18 14:45:00|12894.6|12854.6|12881.2|12861.2|12894.6|12862.8|12874.7|12852.1|11
1613659800000|2021-02-18 14:50:00|12880.3|12860.3|12882.2|12862.2|12882.2|12862.2|12878.7|12858.7|0
1613660100000|2021-02-18 14:55:00|12880.3|12860.3|12854.7|12834.7|12880.3|12860.3|12854.7|12827.2|11
1613660400000|2021-02-18 15:00:00|12867.2|12827.2|12872.2|12832.2|12881.3|12841.3|12867.2|12827.2|9
1613660700000|2021-02-18 15:05:00|12866.3|12846.3|12875.4|12835.4|12875.4|12846.3|12866.3|12835.4|0
1613661000000|2021-02-18 15:10:00|12872.2|12832.2|12858.8|12838.8|12876.9|12846.9|12857.2|12828.2|3
1613661300000|2021-02-18 15:15:00|12869.8|12829.8|12869.8|12829.8|12869.8|12829.8|12869.8|12829.8|2
1613661600000|2021-02-18 15:20:00|12860.7|12840.7|12857.3|12837.3|12860.7|12840.7|12857.3|12837.3|3
1613661900000|2021-02-18 15:25:00|12848.8|12828.8|12844.8|12824.8|12848.8|12828.8|12844.8|12824.8|5
1613662200000|2021-02-18 15:30:00|12865.7|12825.7|12869.8|12829.8|12869.8|12829.8|12865.7|12825.7|3
1613662800000|2021-02-18 15:40:00|12876.4|12836.4|12869.8|12849.8|12884.8|12864.8|12864.8|12836.4|17
1613663100000|2021-02-18 15:45:00|12869.9|12849.9|12889.9|12869.9|12890.8|12870.8|12869.9|12830.8|26
1613663400000|2021-02-18 15:50:00|||||||||5
1613663700000|2021-02-18 15:55:00|12896.5|12876.5|12889.9|12869.9|12896.5|12876.5|12887.4|12867.4|87
1613664000000|2021-02-18 16:00:00|||||||||1
1613664300000|2021-02-18 16:05:00|12891.5|12871.5|12891.5|12871.5|12891.5|12871.5|12891.5|12871.5|0
1613664600000|2021-02-18 16:10:00|12890.6|12870.6|12895|12875|12896.5|12876.5|12889|12869|56
1613664900000|2021-02-18 16:15:00|12900.9|12880.9|12895.9|12875.9|12907.5|12887.5|12895.9|12875.9|10
1613665200000|2021-02-18 16:20:00|12897.5|12877.5|12897.5|12877.5|12897.5|12877.5|12897.5|12877.5|0
1613665500000|2021-02-18 16:25:00|12899.1|12879.1|12899.1|12879.1|12899.1|12879.1|12899.1|12879.1|51
1613665800000|2021-02-18 16:30:00|12901.6|12881.6|12901.6|12881.6|12901.6|12881.6|12901.6|12881.6|63
1613666700000|2021-02-18 16:45:00|12903.2|12883.2|12916|12876|12920.1|12887.3|12901|12876|19
1613667000000|2021-02-18 16:50:00|12904.1|12884.1|12900.1|12880.1|12906|12886|12900.1|12880.1|122
1613667300000|2021-02-18 16:55:00|12899.2|12879.2|12897|12877|12899.2|12879.2|12896|12876|10
1613667600000|2021-02-18 17:00:00|12903.3|12883.3|12907|12887|12907|12887|12903.3|12883.3|12
1613667900000|2021-02-18 17:05:00|12907.9|12887.9|12907.9|12887.9|12907.9|12887.9|12907.9|12887.9|57
1613668200000|2021-02-18 17:10:00|12908|12888|12908|12888|12908|12888|12908|12888|0
1613668500000|2021-02-18 17:15:00|||||||||4
1613669100000|2021-02-18 17:25:00|||||||||1
1613669400000|2021-02-18 17:30:00|12907.1|12887.1|12900.5|12880.5|12911.5|12887.1|12898|12870.5|58
1613669700000|2021-02-18 17:35:00|12899|12879|12898|12878|12899|12879|12898|12878|12
1613670000000|2021-02-18 17:40:00|12898.1|12878.1|12898.1|12878.1|12898.1|12878.1|12898.1|12878.1|0
1613670300000|2021-02-18 17:45:00|12910.6|12870.6|12898.1|12878.1|12910.6|12879.6|12898.1|12870.6|11
1613670600000|2021-02-18 17:50:00|12896.2|12876.2|12890.6|12870.6|12896.2|12876.2|12889.7|12869.7|1
1613670900000|2021-02-18 17:55:00|12889.7|12869.7|12890.6|12870.6|12890.6|12870.6|12889|12869|1
1613671200000|2021-02-18 18:00:00|12899.4|12879.4|12908.1|12888.1|12908.1|12888.1|12896.3|12876.3|19
1613671500000|2021-02-18 18:05:00|12909.7|12889.7|12908.2|12888.2|12909.7|12889.7|12908.2|12888.2|0
1613672400000|2021-02-18 18:20:00|12907.3|12887.3|12908.2|12888.2|12908.2|12888.2|12907.3|12887.3|0
1613673000000|2021-02-18 18:30:00|12921.4|12901.4|12913.9|12893.9|12921.4|12901.4|12913.9|12893.9|0
1613673300000|2021-02-18 18:35:00|||||||||1
1613673600000|2021-02-18 18:40:00|12912.3|12892.3|12913.3|12893.3|12913.3|12893.3|12912.3|12892.3|0
1613673900000|2021-02-18 18:45:00|12915.8|12895.8|12924.9|12904.9|12926.4|12906.4|12913.3|12893.3|2
1613674200000|2021-02-18 18:50:00|12925.8|12905.8|12925.8|12905.8|12926.7|12906.7|12925.8|12905.8|22
1613674800000|2021-02-18 19:00:00|||||||||1
1613675100000|2021-02-18 19:05:00|12925.9|12905.9|12927.4|12907.4|12927.4|12907.4|12925.9|12905.9|2
1613675400000|2021-02-18 19:10:00|12917.4|12897.4|12924|12904|12924|12904|12917.4|12897.4|5
1613675700000|2021-02-18 19:15:00|12925.9|12905.9|12931.5|12911.5|12942.5|12922.5|12921.5|12901.5|44
1613696400000|2021-02-19 01:00:00|12941.1|12881.1|12927.7|12887.7|12941.1|12889.3|12927.7|12878.6|0
1613696700000|2021-02-19 01:05:00|12928.7|12888.7|12933.7|12893.7|12933.7|12893.7|12927.7|12887.7|1
1613697000000|2021-02-19 01:10:00|12932.1|12892.1|12931.2|12891.2|12932.1|12892.1|12931.2|12891.2|0
1613697300000|2021-02-19 01:15:00|12932.1|12892.1|12932.1|12892.1|12932.1|12892.1|12932.1|12892.1|1
1613697600000|2021-02-19 01:20:00|12931.2|12891.2|12918.7|12898.7|12931.2|12898.7|12918.7|12889.6|0
1613697900000|2021-02-19 01:25:00|12922.8|12902.8|12922.8|12902.8|12922.8|12902.8|12922.8|12902.8|0
1613698200000|2021-02-19 01:30:00|12923.7|12903.7|12923.8|12903.8|12923.8|12903.8|12923.7|12903.7|0
1613698500000|2021-02-19 01:35:00|12922.2|12902.2|12922.2|12902.2|12922.2|12902.2|12922.2|12902.2|0
1613698800000|2021-02-19 01:40:00|12921.3|12901.3|12917.2|12897.2|12921.3|12901.3|12917.2|12897.2|0
1613699100000|2021-02-19 01:45:00|12923.8|12903.8|12923.8|12903.8|12923.8|12903.8|12923.8|12903.8|4
1613700000000|2021-02-19 02:00:00|12923.9|12903.9|12923.9|12903.9|12923.9|12903.9|12923.9|12903.9|0
1613700300000|2021-02-19 02:05:00|||||||||1
1613701200000|2021-02-19 02:20:00|12923|12903|12923|12903|12923|12903|12923|12903|1
1613702100000|2021-02-19 02:35:00|12921.5|12881.5|12932.4|12872.4|12932.4|12887.8|12894.9|12870.8|10
1613702400000|2021-02-19 02:40:00|12934|12874|12934|12874|12934|12874|12934|12874|0
1613703000000|2021-02-19 02:50:00|12932.4|12872.4|12919.9|12879.9|12932.4|12879.9|12919.9|12872.4|0
1613703300000|2021-02-19 02:55:00|12920|12880|12920|12880|12920|12880|12920|12880|0
1613745000000|2021-02-19 14:30:00|12908|12868|12902.3|12862.3|12908|12875.5|12883|12862.3|56
1613745300000|2021-02-19 14:35:00|12904.8|12864.8|12916.5|12876.5|12929|12877.3|12904.8|12864.8|9
1613745600000|2021-02-19 14:40:00|12914|12874|12901.5|12881.5|12914|12881.5|12901.5|12872.4|1
1613745900000|2021-02-19 14:45:00|12912.4|12872.4|12959.9|12939.9|12974|12943.1|12912.4|12872.4|61
1613746200000|2021-02-19 14:50:00|12959|12939|12975.6|12935.6|12975.6|12939|12954|12929.2|5
1613746500000|2021-02-19 14:55:00|12974|12934|13003.1|12963.1|13015.6|12967.2|12974|12934|60
1613746800000|2021-02-19 15:00:00|13002.2|12962.2|13014.8|12974.8|13032.2|12974.8|13002.2|12958.1|19
1613747100000|2021-02-19 15:05:00|13013.2|12973.2|13087.5|13027.5|13143.9|13116.5|13013.2|12973.2|60
1613747400000|2021-02-19 15:10:00|13084.1|13024.1|13086.4|13046.4|13098.9|13051.6|13053.2|13012.6|46
1613747700000|2021-02-19 15:15:00|13087.3|13047.3|13082.3|13062.3|13094.8|13062.3|13078.9|13047.3|3
1613748000000|2021-02-19 15:20:00|13087.3|13047.3|13060.5|13020.5|13087.3|13056.4|13058.9|13011.4|8
1613748300000|2021-02-19 15:25:00|13058.9|13018.9|13053.9|13013.9|13064.3|13034.3|13053.9|13013.9|1
1613748600000|2021-02-19 15:30:00|13054|13014|13051.5|13011.5|13056.5|13016.5|13051.5|13011.5|23
1613748900000|2021-02-19 15:35:00|||||||||3
1613749200000|2021-02-19 15:40:00|||||||||3
1613749500000|2021-02-19 15:45:00|13052.4|13012.4|13056.5|13016.5|13056.5|13016.5|13052.4|13012.4|14
1613749800000|2021-02-19 15:50:00|13055.6|13015.6|13044|13024|13055.6|13024|13034|13006.5|9
1613750100000|2021-02-19 15:55:00|13044.9|13024.9|13019.1|12999.1|13051.5|13031.5|13019.1|12999.1|60
1613750400000|2021-02-19 16:00:00|13034.4|12994.4|13022.5|13002.5|13056.6|13036.6|13022.5|12994.4|16
1613750700000|2021-02-19 16:05:00|13024.1|13004.1|13036.6|13016.6|13046.6|13019.1|13024.1|13004.1|3
1613751000000|2021-02-19 16:10:00|13034.1|13014.1|13021.6|13001.6|13034.1|13014.1|13021.6|13001.6|10
1613751300000|2021-02-19 16:15:00|13020.7|13000.7|13024.1|13004.1|13052.5|13015.4|13019.1|12997.9|54
1613751600000|2021-02-19 16:20:00|||||||||8
1613751900000|2021-02-19 16:25:00|13040.4|13000.4|13040.1|13020.1|13054.2|13025|13040|13000.4|8
1613752200000|2021-02-19 16:30:00|13037.6|13017.6|13067.6|13027.6|13067.6|13035.8|13037.6|13017.6|72
1613752500000|2021-02-19 16:35:00|13069.2|13029.2|13070.1|13030.1|13070.1|13030.1|13069.2|13029.2|4
1613752800000|2021-02-19 16:40:00|13057.6|13037.6|13066.7|13046.7|13066.7|13046.7|13056.7|13036.7|4
1613753100000|2021-02-19 16:45:00|13068.3|13048.3|13068.3|13048.3|13068.3|13048.3|13068.3|13048.3|0
1613753400000|2021-02-19 16:50:00|13069.2|13049.2|13065.1|13045.1|13069.2|13049.2|13065.1|13045.1|12
1613753700000|2021-02-19 16:55:00|13064.3|13044.3|13054.3|13034.3|13064.3|13044.3|13054.3|13034.3|18
1613754000000|2021-02-19 17:00:00|13034.3|13014.3|13035|13015|13044.3|13016|13033.4|13004.3|6
1613754300000|2021-02-19 17:05:00|13038.2|13018.2|13032.5|13012.5|13053.4|13025.9|13032.5|13008.4|6
1613754600000|2021-02-19 17:10:00|13033.4|13013.4|13035|13015|13035|13015|13033.4|13013.4|29
1613754900000|2021-02-19 17:15:00|13034.2|13014.2|13030.9|13010.9|13034.2|13014.2|13030.9|13010.9|0
1613755200000|2021-02-19 17:20:00|13026.5|13006.5|13018.5|12998.5|13026.5|13006.5|13018.4|12998.4|5
1613756400000|2021-02-19 17:40:00|13019.4|12999.4|13019.4|12999.4|13019.4|12999.4|13019.4|12999.4|14
1613756700000|2021-02-19 17:45:00|13016.9|12996.9|13014.4|12994.4|13016.9|12996.9|13014.4|12994.4|7
1613757000000|2021-02-19 17:50:00|13012.7|12992.7|13004.5|12984.5|13012.7|12992.7|12997.8|12977.8|12
1613757300000|2021-02-19 17:55:00|13007.1|12987.1|13009.5|12989.5|13010.4|12990.4|13007.1|12987.1|1
1613757600000|2021-02-19 18:00:00|||||||||4
1613757900000|2021-02-19 18:05:00|13007.7|12987.7|13014.5|12974.5|13014.5|12987.7|12995.4|12969|14
1613758200000|2021-02-19 18:10:00|13005.4|12985.4|13001.3|12981.3|13005.4|12985.4|13001.3|12981.3|2
1613758500000|2021-02-19 18:15:00|13005.4|12985.4|12998.8|12978.8|13005.4|12985.4|12997.8|12977.8|10
1613758800000|2021-02-19 18:20:00|12998|12978|12998|12978|12998|12978|12998|12978|136
1613759100000|2021-02-19 18:25:00|12994.4|12974.4|13005.6|12985.6|13023.8|12995.3|12989.6|12969.6|50
1613759400000|2021-02-19 18:30:00|13006.5|12986.5|13005.6|12985.6|13007.3|12987.3|13005.6|12985.6|0
1613759700000|2021-02-19 18:35:00|13005.7|12985.7|13013.2|12993.2|13033.2|12999.6|13005.7|12980.7|12
1613760000000|2021-02-19 18:40:00|13012.3|12992.3|13013.2|12993.2|13013.2|12993.2|13012.3|12992.3|0
1613760300000|2021-02-19 18:45:00|13025.5|12985.5|13011.4|12991.4|13025.5|12991.4|13011.4|12982.3|1
1613760600000|2021-02-19 18:50:00|13013|12993|13009.8|12989.8|13013|12993|13009.8|12989.8|1
1613760900000|2021-02-19 18:55:00|||||||||4
1613761200000|2021-02-19 19:00:00|13009.9|12989.9|13015.6|12995.6|13015.6|12995.6|13009.9|12989.9|0
1613761500000|2021-02-19 19:05:00|13017.2|12997.2|13030.6|13010.6|13039.7|13010.6|13017.2|12995.6|1
1613761800000|2021-02-19 19:10:00|13048.1|13008.1|13051.5|13031.5|13059.7|13032.4|13047.2|13008.1|17
1613762100000|2021-02-19 19:15:00|13059.7|13019.7|13013|12993|13059.7|13029.7|13013|12983.5|133
1613955600000|2021-02-22 01:00:00|13070.2|13010.2|13070.2|13010.2|13075.2|13015.2|13070.2|13010.2|1
1613956200000|2021-02-22 01:10:00|13070.3|13010.3|13070.3|13010.3|13070.3|13010.3|13067|13007|15
1613957700000|2021-02-22 01:35:00|13070.4|13010.4|13070.4|13010.4|13070.4|13010.4|13070.4|13010.4|0
1613959500000|2021-02-22 02:05:00|13070.5|13010.5|13070.5|13010.5|13070.5|13010.5|13070.5|13010.5|0
1613961300000|2021-02-22 02:35:00|13070.6|13010.6|13071.5|13051.5|13079.8|13054.9|13060.6|13010.6|1
1613961600000|2021-02-22 02:40:00|13069.9|13049.9|13070.6|13010.6|13070.6|13049.9|13049.8|13010.6|2
1614004200000|2021-02-22 14:30:00|13087.3|13047.3|13085.5|13045.5|13088|13055.5|13045.5|13025.5|6
1614004500000|2021-02-22 14:35:00|13084.8|13044.8|13094.8|13054.8|13094.8|13074|13073.3|13044.8|24
1614004800000|2021-02-22 14:40:00|13097.3|13057.3|13089.8|13069.8|13107.3|13075.8|13087.3|13054.8|11
1614005100000|2021-02-22 14:45:00|13086.3|13066.3|13084.1|13064.1|13094.8|13066.3|13084.1|13054.8|2
1614005400000|2021-02-22 14:50:00|13089.1|13049.1|13088.3|13048.3|13089.1|13061.6|13079.8|13048.3|133
1614005700000|2021-02-22 14:55:00|||||||||1
1614006000000|2021-02-22 15:00:00|13086.6|13046.6|13068.4|13048.4|13086.6|13055.3|13068.3|13046.6|10
1614006600000|2021-02-22 15:10:00|13072.6|13052.6|13087.6|13067.6|13100.1|13069.4|13072.6|13052.6|25
1614006900000|2021-02-22 15:15:00|13100.1|13060.1|13085.2|13065.2|13100.1|13066.9|13085.2|13058.4|9
1614007200000|2021-02-22 15:20:00|13086.1|13066.1|13086.1|13066.1|13086.1|13066.1|13086.1|13066.1|392
1614007500000|2021-02-22 15:25:00|13086.2|13066.2|13083.7|13063.7|13086.2|13066.2|13083.7|13063.7|5
1614007800000|2021-02-22 15:30:00|13082.9|13062.9|13076.2|13056.2|13082.9|13062.9|13074.4|13054.4|1
1614008100000|2021-02-22 15:35:00|||||||||85
1614008400000|2021-02-22 15:40:00|||||||||1
1614008700000|2021-02-22 15:45:00|||||||||68
1614009000000|2021-02-22 15:50:00|13076.3|13056.3|13076.3|13056.3|13076.3|13056.3|13076.3|13056.3|1
1614009300000|2021-02-22 15:55:00|13072|13052|13067.8|13047.8|13072|13052|13067.8|13047.8|3
1614009600000|2021-02-22 16:00:00|||||||||3
1614009900000|2021-02-22 16:05:00|||||||||12
1614010200000|2021-02-22 16:10:00|13064.6|13044.6|13063.8|13043.8|13064.6|13044.6|13063.8|13043.8|3
1614010500000|2021-02-22 16:15:00|13067.1|13047.1|13067.1|13047.1|13067.1|13047.1|13067.1|13047.1|3
1614010800000|2021-02-22 16:20:00|||||||||52
1614011100000|2021-02-22 16:25:00|||||||||1
1614011400000|2021-02-22 16:30:00|13067.2|13047.2|13084.9|13044.9|13087.4|13049.9|13060.6|13040.6|26
1614011700000|2021-02-22 16:35:00|13083.2|13043.2|13062.4|13042.4|13083.2|13052.4|13062.4|13042.4|1
1614012000000|2021-02-22 16:40:00|13059.9|13039.9|13063.2|13043.2|13063.2|13043.2|13059.9|13039.9|22
1614012300000|2021-02-22 16:45:00|13064|13044|13084.9|13064.9|13084.9|13064.9|13064|13044|1
1614012600000|2021-02-22 16:50:00|13083.2|13063.2|13070|13050|13090.7|13070.7|13070|13045.7|26
1614012900000|2021-02-22 16:55:00|13068.2|13048.2|13070.7|13050.7|13085.7|13050.7|13068.2|13040|12
1614013200000|2021-02-22 17:00:00|13070.8|13050.8|13073.3|13053.3|13073.3|13053.3|13070.8|13050.8|1
1614013500000|2021-02-22 17:05:00|13076.5|13056.5|13074|13054|13076.5|13056.5|13074|13054|1
1614013800000|2021-02-22 17:10:00|13073.3|13053.3|13093.3|13053.3|13093.3|13053.3|13073.3|13053.3|11
1614014100000|2021-02-22 17:15:00|13074.1|13054.1|13083.1|13063.1|13095.8|13068.3|13069.8|13049.8|8
1614014400000|2021-02-22 17:20:00|13083.9|13063.9|13130.3|13110.3|13132.8|13112.8|13083.9|13058.9|113
1614014700000|2021-02-22 17:25:00|13120.3|13100.3|13129.6|13109.6|13129.6|13109.6|13120.3|13100.3|14
1614015000000|2021-02-22 17:30:00|13131.1|13111.1|13122.1|13062.1|13134.6|13114.6|13111.9|13059.6|5
1614015300000|2021-02-22 17:35:00|13120.3|13060.3|13080.4|13060.4|13121.1|13084.8|13079.6|13059.6|62
1614015600000|2021-02-22 17:40:00|13106.4|13046.4|13080.4|13060.4|13120.4|13068.8|13080.4|13046.4|0
1614015900000|2021-02-22 17:45:00|13102.9|13062.9|13107.1|13047.1|13107.1|13062.9|13102.1|13045.4|4
1614016200000|2021-02-22 17:50:00|13108.1|13048.1|13087.2|13047.2|13108.1|13061.3|13062.1|13029|3
1614016500000|2021-02-22 17:55:00|13088.9|13048.9|13083.9|13043.9|13088.9|13048.9|13083.9|13043.9|0
1614016800000|2021-02-22 18:00:00|13085.7|13045.7|13083.9|13043.9|13085.7|13045.7|13083.9|13043.9|1
1614017100000|2021-02-22 18:05:00|13074.7|13054.7|13074.7|13054.7|13074.7|13054.7|13074.7|13054.7|1
1614017400000|2021-02-22 18:10:00|13085.5|13045.5|13085.5|13045.5|13085.5|13045.5|13085.5|13045.5|0
1614017700000|2021-02-22 18:15:00|13082.3|13062.3|13104.8|13064.8|13119.4|13064.8|13082.3|13047.2|1
1614018300000|2021-02-22 18:25:00|13107.3|13067.3|13107.3|13067.3|13107.3|13067.3|13107.3|13067.3|2
1614018600000|2021-02-22 18:30:00|||||||||25
1614018900000|2021-02-22 18:35:00|13108.8|13068.8|13114.8|13074.8|13114.8|13074.8|13108.8|13068.8|13
1614019200000|2021-02-22 18:40:00|13113.1|13073.1|13114.8|13074.8|13114.8|13074.8|13113.1|13073.1|6
1614019500000|2021-02-22 18:45:00|13114.9|13074.9|13114.9|13074.9|13114.9|13074.9|13114.9|13074.9|0
1614019800000|2021-02-22 18:50:00|13105.6|13085.6|13105.6|13085.6|13107.4|13087.4|13105.6|13085.6|5
1614020100000|2021-02-22 18:55:00|13103.1|13083.1|13103.2|13083.2|13103.9|13083.9|13103.1|13083.1|2
1614020400000|2021-02-22 19:00:00|||||||||1
1614021000000|2021-02-22 19:10:00|13100|13080|13113.2|13073.2|13113.2|13084|13099|13073.2|14
1614021300000|2021-02-22 19:15:00|13098.2|13078.2|13119|13079|13120|13086.5|13094.7|13071.5|10
1614042000000|2021-02-23 01:00:00|13166|13106|13134.3|13074.3|13166|13118.6|13122.8|13069.3|10
1614042300000|2021-02-23 01:05:00|13135|13075|13138.6|13078.6|13138.6|13078.6|13135|13075|0
1614044100000|2021-02-23 01:35:00|13138.7|13078.7|13138.7|13078.7|13138.7|13078.7|13138.7|13078.7|0
1614045600000|2021-02-23 02:00:00|13138.8|13078.8|13138.8|13078.8|13138.8|13078.8|13138.8|13078.8|0
1614046800000|2021-02-23 02:20:00|13141.3|13081.3|13141.3|13081.3|13141.3|13081.3|13141.3|13081.3|0
1614047100000|2021-02-23 02:25:00|13142.1|13082.1|13141.4|13081.4|13142.1|13082.1|13141.4|13081.4|0
1614047400000|2021-02-23 02:30:00|13142.1|13082.1|13142.1|13082.1|13142.1|13082.1|13142.1|13082.1|0
1614048000000|2021-02-23 02:40:00|13142.2|13082.2|13142.2|13082.2|13142.2|13082.2|13142.2|13082.2|0
1614048600000|2021-02-23 02:50:00|13143.9|13083.9|13155.4|13095.4|13155.4|13095.4|13143.9|13083.9|0
1614090600000|2021-02-23 14:30:00|13103.3|13083.3|13053|13033|13113|13083.3|13046.2|13026.2|55
1614090900000|2021-02-23 14:35:00|13054.8|13034.8|13054.8|13034.8|13054.8|13034.8|13054.8|13034.8|0
1614091200000|2021-02-23 14:40:00|13054.1|13034.1|13055.9|13035.9|13055.9|13035.9|13054.1|13034.1|0
1614091800000|2021-02-23 14:50:00|||||||||8
1614092100000|2021-02-23 14:55:00|||||||||1
1614092400000|2021-02-23 15:00:00|13056|13036|13060.6|13040.6|13060.6|13040.6|13056|13036|3
1614092700000|2021-02-23 15:05:00|13076.6|13056.6|13093.8|13053.8|13106.3|13056.6|13076.6|13043.8|24
1614093000000|2021-02-23 15:10:00|13106.3|13066.3|13102.1|13082.1|13106.3|13082.1|13102.1|13066.3|4
1614093300000|2021-02-23 15:15:00|13106.4|13086.4|13108.9|13088.9|13113.9|13093.9|13106.4|13086.4|10
1614093600000|2021-02-23 15:20:00|13111.4|13091.4|13113.5|13093.5|13125.7|13105.7|13111.4|13091.4|20
1614093900000|2021-02-23 15:25:00|13113.6|13093.6|13113.6|13093.6|13113.6|13093.6|13113.6|13093.6|6
1614094200000|2021-02-23 15:30:00|13120.7|13100.7|13127.1|13107.1|13127.9|13107.9|13120.7|13100.7|9
1614094500000|2021-02-23 15:35:00|13135|13095|13141.4|13121.4|13143.2|13123.2|13123.2|13089.6|15
1614094800000|2021-02-23 15:40:00|13141.5|13121.5|13140.7|13120.7|13143.2|13123.2|13140.7|13120.7|7
1614095100000|2021-02-23 15:45:00|13140.8|13120.8|13138.3|13098.3|13147.2|13120.8|13134.7|13094.7|0
1614095400000|2021-02-23 15:50:00|13135.8|13095.8|13135.8|13095.8|13135.8|13095.8|13135.8|13095.8|25
1614095700000|2021-02-23 15:55:00|13126.5|13106.5|13135.8|13095.8|13137.6|13106.5|13126.5|13095.8|1
1614096000000|2021-02-23 16:00:00|13127.2|13107.2|13128.3|13108.3|13130.8|13110.8|13127.2|13107.2|0
1614096300000|2021-02-23 16:05:00|13124.1|13104.1|13113.3|13093.3|13133.3|13104.1|13113.3|13091.6|1
1614096600000|2021-02-23 16:10:00|13110.8|13090.8|13114.8|13094.8|13114.8|13094.8|13110.8|13090.8|8
1614096900000|2021-02-23 16:15:00|13114.1|13094.1|13115.9|13095.9|13120.9|13100.9|13114.1|13094.1|3
1614097200000|2021-02-23 16:20:00|13105.2|13085.2|13095.9|13075.9|13105.2|13085.2|13095.9|13075.9|6
1614097500000|2021-02-23 16:25:00|13096.6|13076.6|13098.4|13078.4|13098.4|13078.4|13096.6|13076.6|0
1614098100000|2021-02-23 16:35:00|13098.5|13078.5|13098.5|13078.5|13098.5|13078.5|13098.5|13078.5|11
1614098400000|2021-02-23 16:40:00|||||||||196
1614098700000|2021-02-23 16:45:00|||||||||1
1614099000000|2021-02-23 16:50:00|13096|13076|13096.7|13076.7|13096.7|13076.7|13091|13071|5
1614099300000|2021-02-23 16:55:00|13096.8|13076.8|13096.8|13076.8|13096.8|13076.8|13096.8|13076.8|6
1614099600000|2021-02-23 17:00:00|13098.6|13078.6|13103.6|13083.6|13103.6|13083.6|13098.6|13078.6|3
1614099900000|2021-02-23 17:05:00|13104.3|13084.3|13093.6|13073.6|13104.3|13084.3|13093.6|13073.6|7
1614100200000|2021-02-23 17:10:00|13094.3|13074.3|13098.6|13078.6|13101.1|13081.1|13094.3|13074.3|6
1614100500000|2021-02-23 17:15:00|13099.3|13079.3|13098.6|13078.6|13106.1|13086.1|13098.6|13078.6|7
1614100800000|2021-02-23 17:20:00|13097.9|13077.9|13094.4|13074.4|13097.9|13077.9|13094.3|13074.3|1
1614101100000|2021-02-23 17:25:00|13098.7|13078.7|13098.7|13078.7|13098.7|13078.7|13098.7|13078.7|11
1614101400000|2021-02-23 17:30:00|13097.6|13077.6|13098.7|13078.7|13098.7|13078.7|13096.9|13076.9|4
1614101700000|2021-02-23 17:35:00|13099.4|13079.4|13096.9|13076.9|13101.2|13081.2|13096.9|13076.9|2
1614102000000|2021-02-23 17:40:00|13095.1|13075.1|13103|13083|13103|13083|13095.1|13075.1|15
1614102300000|2021-02-23 17:45:00|13104.5|13084.5|13104.5|13084.5|13104.5|13084.5|13104.5|13084.5|13
1614102600000|2021-02-23 17:50:00|13106.2|13086.2|13107|13087|13107|13087|13106.2|13086.2|6
1614102900000|2021-02-23 17:55:00|||||||||1
1614103200000|2021-02-23 18:00:00|13135.6|13095.6|13129.9|13089.9|13135.6|13095.6|13129.9|13089.9|1
1614103800000|2021-02-23 18:10:00|13129.2|13089.2|13123.8|13083.8|13129.2|13094.5|13114.5|13083.1|1
1614104100000|2021-02-23 18:15:00|13123.9|13083.9|13113.1|13093.1|13123.9|13093.1|13113.1|13083.9|2
1614104400000|2021-02-23 18:20:00|13116.4|13096.4|13116.4|13096.4|13116.4|13096.4|13116.4|13096.4|0
1614104700000|2021-02-23 18:25:00|13113.2|13093.2|13113.2|13093.2|13113.2|13093.2|13113.2|13093.2|1
1614105000000|2021-02-23 18:30:00|13113.9|13093.9|13113.2|13093.2|13113.9|13093.9|13113.2|13093.2|0
1614105300000|2021-02-23 18:35:00|13116.1|13096.1|13110.7|13090.7|13116.1|13096.1|13110.7|13090.7|1
1614105600000|2021-02-23 18:40:00|||||||||1
1614105900000|2021-02-23 18:45:00|13110.8|13090.8|13110.8|13090.8|13110.8|13090.8|13110.8|13090.8|0
1614106200000|2021-02-23 18:50:00|||||||||1
1614106500000|2021-02-23 18:55:00|13110.1|13090.1|13108.3|13088.3|13110.1|13090.1|13108.3|13088.3|1
1614107100000|2021-02-23 19:05:00|13103|13083|13130.1|13090.1|13130.1|13099.4|13096.9|13076.9|10
1614107400000|2021-02-23 19:10:00|13119.8|13079.8|13079.1|13059.1|13119.8|13079.8|13071.6|13051.6|42
1614107700000|2021-02-23 19:15:00|13077.3|13057.3|13077.3|13057.3|13077.3|13057.3|13077.3|13057.3|3
1614128400000|2021-02-24 01:00:00|13123.6|13063.6|13114.3|13054.3|13123.6|13066.8|13081.8|13041.8|1
1614128700000|2021-02-24 01:05:00|13114.4|13054.4|13114.4|13054.4|13114.4|13054.4|13114.4|13054.4|0
1614129300000|2021-02-24 01:15:00|13127.3|13087.3|13127.3|13087.3|13127.3|13087.3|13127.3|13087.3|0
1614129600000|2021-02-24 01:20:00|13124.8|13084.8|13124.8|13084.8|13124.8|13084.8|13124.8|13084.8|0
1614130200000|2021-02-24 01:30:00|13119.4|13099.4|13131.9|13111.9|13139.4|13116.9|13119.4|13092.2|0
1614130500000|2021-02-24 01:35:00|13132|13112|13132|13112|13132|13112|13132|13112|0
1614132000000|2021-02-24 02:00:00|13132.1|13112.1|13132.1|13112.1|13132.1|13112.1|13132.1|13112.1|0
1614132900000|2021-02-24 02:15:00|13134.6|13114.6|13132.1|13112.1|13137.1|13117.1|13132.1|13112.1|0
1614133500000|2021-02-24 02:25:00|13132.2|13112.2|13132.2|13112.2|13132.2|13112.2|13132.2|13112.2|0
1614133800000|2021-02-24 02:30:00|13142.6|13082.6|13142.6|13082.6|13142.6|13082.6|13142.6|13082.6|3
1614135000000|2021-02-24 02:50:00|13139.9|13079.9|13129.8|13069.8|13139.9|13079.9|13127.2|13067.2|0
1614135300000|2021-02-24 02:55:00|13142.7|13082.7|13142.7|13082.7|13142.7|13082.7|13142.7|13082.7|0
1614177000000|2021-02-24 14:30:00|13134.7|13094.7|13158.6|13098.6|13158.6|13110.3|13118.6|13094.7|69
1614177300000|2021-02-24 14:35:00|13157.9|13097.9|13154.3|13114.3|13170.3|13146.8|13146.1|13097.9|0
1614177600000|2021-02-24 14:40:00|13156.1|13116.1|13156.8|13116.8|13156.8|13116.8|13154.3|13114.3|0
1614177900000|2021-02-24 14:45:00|||||||||2
1614178200000|2021-02-24 14:50:00|13155|13115|13150.7|13110.7|13155|13115|13150.7|13110.7|0
1614178500000|2021-02-24 14:55:00|13150|13110|13150|13110|13150|13110|13150|13110|10
1614178800000|2021-02-24 15:00:00|13141.9|13121.9|13143.9|13123.9|13150|13123.9|13130.1|13110|7
1614179100000|2021-02-24 15:05:00|13140.3|13120.3|13153.9|13113.9|13156.4|13124.6|13135.7|13112.1|31
1614179400000|2021-02-24 15:10:00|13175.1|13115.1|13165.8|13125.8|13175.1|13126.9|13165.1|13115.1|9
1614179700000|2021-02-24 15:15:00|13166.5|13126.5|13166.5|13126.5|13166.5|13126.5|13166.5|13126.5|0
1614180000000|2021-02-24 15:20:00|13170.1|13130.1|13170.1|13130.1|13170.1|13130.1|13170.1|13130.1|2
1614180300000|2021-02-24 15:25:00|13170.8|13130.8|13165.8|13125.8|13172.6|13132.6|13165.8|13125.8|3
1614180600000|2021-02-24 15:30:00|13164|13124|13172.7|13152.7|13173.3|13153.3|13163.3|13124|7
1614180900000|2021-02-24 15:35:00|13168.5|13148.5|13165.2|13145.2|13168.5|13148.5|13165.2|13145.2|2
1614181200000|2021-02-24 15:40:00|13163.4|13143.4|13164.5|13104.5|13172|13143.4|13146.8|13104.5|11
1614181500000|2021-02-24 15:45:00|13164.6|13104.6|13164.6|13104.6|13164.6|13104.6|13164.6|13104.6|0
1614182100000|2021-02-24 15:55:00|13163.2|13103.2|13094.1|13074.1|13163.2|13115.4|13092.3|13072.3|16
1614182400000|2021-02-24 16:00:00|13095.5|13075.5|13094.1|13074.1|13095.5|13075.5|13094.1|13074.1|4
1614182700000|2021-02-24 16:05:00|13101|13081|13094.1|13074.1|13101|13081|13094.1|13074.1|3
1614183000000|2021-02-24 16:10:00|13094.2|13074.2|13109.2|13069.2|13111|13074.2|13089.2|13069.2|10
1614183300000|2021-02-24 16:15:00|13108.5|13068.5|13106.7|13066.7|13108.5|13068.5|13106.7|13066.7|1
1614183600000|2021-02-24 16:20:00|13109.2|13069.2|13109.9|13069.9|13109.9|13069.9|13109.2|13069.2|0
1614184500000|2021-02-24 16:35:00|13110.6|13070.6|13118.1|13078.1|13118.1|13078.1|13110.6|13070.6|8
1614184800000|2021-02-24 16:40:00|13117.4|13077.4|13124.3|13084.3|13124.3|13084.3|13117.4|13077.4|4
1614185100000|2021-02-24 16:45:00|13122.5|13082.5|13122.5|13082.5|13122.5|13082.5|13122.5|13082.5|0
1614185700000|2021-02-24 16:55:00|13124.3|13084.3|13124.3|13084.3|13124.3|13084.3|13124.3|13084.3|0
1614186000000|2021-02-24 17:00:00|13124.4|13084.4|13120.7|13080.7|13124.4|13084.4|13120.7|13080.7|17
1614186300000|2021-02-24 17:05:00|13121.4|13081.4|13129.1|13069.1|13135.4|13082.2|13115.9|13069.1|70
1614186600000|2021-02-24 17:10:00|13118.4|13078.4|13132.7|13072.7|13140.2|13085.7|13115.9|13072.7|2
1614186900000|2021-02-24 17:15:00|13132.8|13072.8|13117.1|13077.1|13132.8|13082.1|13117.1|13072.8|0
1614187200000|2021-02-24 17:20:00|13116.4|13076.4|13120.1|13080.1|13120.1|13080.1|13116.4|13076.4|0
1614187500000|2021-02-24 17:25:00|13118.3|13078.3|13119.6|13079.6|13119.6|13079.6|13118.3|13078.3|0
1614187800000|2021-02-24 17:30:00|||||||||2
1614188100000|2021-02-24 17:35:00|13119.7|13079.7|13119.7|13079.7|13119.7|13079.7|13119.7|13079.7|2
1614188400000|2021-02-24 17:40:00|13123.3|13083.3|13100.8|13080.8|13127|13090.7|13100.8|13080.8|2
1614188700000|2021-02-24 17:45:00|13112.9|13072.9|13119|13079|13119|13079|13112.9|13072.9|3
1614189000000|2021-02-24 17:50:00|13124|13084|13124.1|13084.1|13124.1|13084.1|13124|13084|2
1614189300000|2021-02-24 17:55:00|13119.1|13099.1|13124.1|13084.1|13127.7|13099.1|13116.7|13084.1|2
1614189600000|2021-02-24 18:00:00|13122.2|13082.2|13117.3|13077.3|13122.2|13082.2|13117.2|13077.2|0
1614190200000|2021-02-24 18:10:00|13110|13090|13117.3|13097.3|13117.3|13097.3|13110|13090|0
1614190500000|2021-02-24 18:15:00|13124.6|13084.6|13117.3|13077.3|13124.6|13084.6|13117.3|13077.3|0
1614190800000|2021-02-24 18:20:00|13091|13071|13091|13071|13091|13071|13091|13071|1
1614191100000|2021-02-24 18:25:00|13090.3|13070.3|13086|13066|13090.3|13070.3|13086|13066|1
1614191400000|2021-02-24 18:30:00|13084.7|13064.7|13081|13061|13084.7|13064.7|13081|13061|1
1614191700000|2021-02-24 18:35:00|13101.2|13081.2|13127.4|13067.4|13129.9|13081.2|13101.2|13067.4|1
1614192000000|2021-02-24 18:40:00|13126.7|13066.7|13124.9|13064.9|13126.7|13079.2|13115.6|13064.9|0
1614192300000|2021-02-24 18:45:00|13126.7|13066.7|13124.4|13084.4|13128.1|13084.4|13120.1|13066.7|0
1614192600000|2021-02-24 18:50:00|13135.8|13075.8|13129.9|13069.9|13137.6|13088.8|13126.9|13069.9|2
1614192900000|2021-02-24 18:55:00|13130|13070|13127.5|13067.5|13130|13070|13127.5|13067.5|0
1614193500000|2021-02-24 19:05:00|13125.6|13065.6|13125.7|13065.7|13125.7|13065.7|13125.6|13065.6|0
1614193800000|2021-02-24 19:10:00|13125|13065|13123.2|13063.2|13125.7|13073.7|13088.2|13052.8|0
1614194100000|2021-02-24 19:15:00|13121.4|13061.4|13110|13070|13121.4|13070.7|13110|13061.4|0
1614214800000|2021-02-25 01:00:00|13068.9|13048.9|13080.1|13040.1|13080.8|13050.8|13068.9|13040.1|0
1614215700000|2021-02-25 01:15:00|13080.2|13040.2|13080.2|13040.2|13080.2|13040.2|13080.2|13040.2|0
1614217500000|2021-02-25 01:45:00|13080.3|13040.3|13065.8|13045.8|13080.3|13045.8|13065.8|13040.3|0
1614218400000|2021-02-25 02:00:00|13065.9|13045.9|13065.9|13045.9|13065.9|13045.9|13065.9|13045.9|0
1614219300000|2021-02-25 02:15:00|13064.1|13044.1|13064.1|13044.1|13064.1|13044.1|13064.1|13044.1|0
1614220500000|2021-02-25 02:35:00|13060.4|13040.4|13061.6|13021.6|13061.6|13040.4|13055.2|13021.6|2
1614220800000|2021-02-25 02:40:00|13061.7|13021.7|13046.7|12986.7|13061.7|13021.7|13030.5|12986.7|0
1614221100000|2021-02-25 02:45:00|13049.3|12989.3|13053|12993|13053|12993|13039.2|12979.2|5
1614263400000|2021-02-25 14:30:00|13070.5|13010.5|13106.1|13046.1|13110.5|13050.5|12995.5|12964.9|17
1614263700000|2021-02-25 14:35:00|13108|13048|13123.6|13063.6|13136.7|13110.5|13073|13033|4
1614264000000|2021-02-25 14:40:00|13125.5|13065.5|13116.8|13056.8|13150.5|13123|13116.8|13056.8|6
1614264300000|2021-02-25 14:45:00|13118.7|13058.7|13118.7|13058.7|13118.7|13058.7|13118.7|13058.7|0
1614265500000|2021-02-25 15:05:00|13118.1|13058.1|13113.8|13053.8|13118.1|13058.1|13113.7|13053.7|0
1614265800000|2021-02-25 15:10:00|13118.1|13058.1|13121.3|13061.3|13128.1|13068.1|13118.1|13058.1|2
1614266100000|2021-02-25 15:15:00|13119.4|13059.4|13119.4|13059.4|13119.4|13059.4|13119.4|13059.4|10
1614266400000|2021-02-25 15:20:00|13114.4|13054.4|13122.6|13062.6|13126.9|13066.9|13114.4|13054.4|1
1614267000000|2021-02-25 15:30:00|13126.4|13066.4|13119.5|13059.5|13150.1|13105.1|13119.5|13059.5|1
1614267300000|2021-02-25 15:35:00|13122|13062|13112.6|13052.6|13122.6|13062.6|13112.6|13052.6|2
1614267600000|2021-02-25 15:40:00|13112|13052|13104.5|13044.5|13112|13052|13104.5|13044.5|0
1614267900000|2021-02-25 15:45:00|13105.1|13045.1|13094.5|13034.5|13105.1|13045.1|13094.5|13034.5|0
1614268200000|2021-02-25 15:50:00|13093.3|13033.3|13090.2|13030.2|13093.3|13033.3|13063.3|13023.3|0
1614268500000|2021-02-25 15:55:00|13089.5|13029.5|13060.8|13020.8|13089.5|13029.5|13060.8|13020.2|0
1614268800000|2021-02-25 16:00:00|13060.2|13020.2|13045.8|13025.8|13060.2|13027.7|13045.8|13018.3|0
1614269100000|2021-02-25 16:05:00|13045.9|13025.9|13045.9|13025.9|13045.9|13025.9|13045.9|13025.9|0
1614269700000|2021-02-25 16:15:00|13062.1|13002.1|13049|12989|13062.1|13002.1|13049|12989|0
1614270000000|2021-02-25 16:20:00|13002.1|12982.1|13060.3|13000.3|13062.8|13002.8|13000.3|12980.3|16
1614270300000|2021-02-25 16:25:00|13053.4|12993.4|13032.8|12992.8|13053.4|12995.3|13032.8|12985.9|0
1614270600000|2021-02-25 16:30:00|13053.4|12993.4|13069.1|13029.1|13073.4|13029.1|13046|12993.4|96
1614270900000|2021-02-25 16:35:00|13067.2|13027.2|13067.2|13027.2|13067.2|13027.2|13064.7|13024.7|13
1614271200000|2021-02-25 16:40:00|13066.6|13026.6|13078.5|13038.5|13078.5|13038.5|13048.5|13026|6
1614271500000|2021-02-25 16:45:00|13079.1|13039.1|13079.1|13039.1|13079.1|13039.1|13079.1|13039.1|0
1614271800000|2021-02-25 16:50:00|13078.5|13038.5|13049.1|13029.1|13078.5|13039.1|13049.1|13029.1|15
1614272100000|2021-02-25 16:55:00|13049.2|13029.2|13048.5|13028.5|13049.2|13029.2|13048.5|13028.5|2
1614272400000|2021-02-25 17:00:00|13047.9|13027.9|13049.2|13029.2|13049.2|13029.2|13047.9|13027.9|10
1614272700000|2021-02-25 17:05:00|13056.7|13036.7|13051.7|13031.7|13056.7|13036.7|13051.7|13031.7|4
1614273000000|2021-02-25 17:10:00|13053.6|13033.6|13053.6|13033.6|13054.2|13034.2|13053.6|13033.6|0
1614273300000|2021-02-25 17:15:00|||||||||1
1614273900000|2021-02-25 17:25:00|13053|13033|13050.5|13010.5|13053.6|13033.6|13048|13008|10
1614274200000|2021-02-25 17:30:00|13052.4|13012.4|13039.9|13019.9|13052.4|13020.5|13039.9|13012.4|1
1614274800000|2021-02-25 17:40:00|||||||||1
1614275100000|2021-02-25 17:45:00|13040|13020|13037.5|13017.5|13045|13025|13037.5|13017.5|7
1614275700000|2021-02-25 17:55:00|13035.6|13015.6|13035.6|13015.6|13035.6|13015.6|13035.6|13015.6|1
1614276000000|2021-02-25 18:00:00|13035|13015|13040|13020|13040.6|13020.6|13035|13015|5
1614276300000|2021-02-25 18:05:00|13038.2|13018.2|13046.9|13026.9|13056.9|13036.9|13035.7|13015.7|11
1614276600000|2021-02-25 18:10:00|13048.2|13028.2|13039.4|13019.4|13048.2|13028.2|13039.4|13019.4|6
1614276900000|2021-02-25 18:15:00|13038.8|13018.8|13038.8|13018.8|13038.8|13018.8|13038.8|13018.8|0
1614277200000|2021-02-25 18:20:00|13038.2|13018.2|13036.3|13016.3|13038.2|13018.2|13035.7|13015.7|1
1614277500000|2021-02-25 18:25:00|13035.7|13015.7|13033.2|13013.2|13035.7|13015.7|13030.1|13010.1|3
1614277800000|2021-02-25 18:30:00|13032|13012|13032|13012|13033.2|13013.2|13032|13012|3
1614278100000|2021-02-25 18:35:00|13030.8|13010.8|13028.9|13008.9|13030.8|13010.8|13028.9|13008.9|1
1614278700000|2021-02-25 18:45:00|||||||||5
1614279000000|2021-02-25 18:50:00|13030.8|13010.8|13031.5|13011.5|13032.1|13012.1|13030.8|13010.8|7
1614279300000|2021-02-25 18:55:00|13030.8|13010.8|13030.8|13010.8|13030.8|13010.8|13030.8|13010.8|0
1614279600000|2021-02-25 19:00:00|13030.9|13010.9|13030.9|13010.9|13030.9|13010.9|13030.9|13010.9|4
1614280200000|2021-02-25 19:10:00|13032.8|13012.8|13040.9|13020.9|13053.4|13020.9|13030.3|13010.3|33
1614280500000|2021-02-25 19:15:00|13040.3|13020.3|13072.2|13032.2|13072.2|13034|13038.4|13018.4|19
1614301200000|2021-02-26 01:00:00|13093.9|13033.9|13094|13034|13094|13051.5|13083.9|13031.5|0
1614301500000|2021-02-26 01:05:00|13074||13074||13074||13074||0
1614302100000|2021-02-26 01:15:00|13074.1|13034.1|13074.1|13034.1|13074.1|13034.1|13074.1|13034.1|0
1614303000000|2021-02-26 01:30:00|13072.9|13032.9|13083.5|13023.5|13083.5|13034.1|13072.9|13023.5|19
1614303900000|2021-02-26 01:45:00|13083.6|13023.6|13083.6|13023.6|13083.6|13023.6|13083.6|13023.6|0
1614305700000|2021-02-26 02:15:00|13083.7|13023.7|13083.7|13023.7|13083.7|13023.7|13083.7|13023.7|0
1614307500000|2021-02-26 02:45:00|13083.8|13023.8|13083.8|13023.8|13083.8|13023.8|13083.8|13023.8|0
1614349800000|2021-02-26 14:30:00|13036.3|12976.3|13074.4|13034.4|13074.4|13034.4|13031.9|12973.8|8
1614350400000|2021-02-26 14:40:00|13073.2|13033.2|13066.9|13026.9|13073.2|13049.4|13066.9|13026.9|0
1614350700000|2021-02-26 14:45:00|13054|13034|13066.9|13026.9|13066.9|13034|13054|13024|0
1614351000000|2021-02-26 14:50:00|13055.2|13035.2|13029.4|12989.4|13056.9|13036.9|13029.4|12984.4|0
1614351300000|2021-02-26 14:55:00|13029.5|12989.5|13027|12987|13029.5|12989.5|13027|12987|0
1614351600000|2021-02-26 15:00:00|13015.2|12995.2|13012|12952|13015.2|12995.2|12987|12927|0
1614351900000|2021-02-26 15:05:00|13009.5|12949.5|13002|12942|13009.5|12949.5|13002|12942|0
1614352200000|2021-02-26 15:10:00|12998.5|12938.5|12977|12917|12998.5|12938.5|12977|12917|0
1614352500000|2021-02-26 15:15:00|12974.5|12914.5|12974.5|12914.5|12974.5|12914.5|12974.5|12914.5|0
1614352800000|2021-02-26 15:20:00|12977|12917|12979.5|12919.5|12979.5|12919.5|12977|12917|0
1614353100000|2021-02-26 15:25:00|12982.1|12922.1|12977.1|12937.1|12982.1|12937.1|12974|12922.1|1
1614353400000|2021-02-26 15:30:00|12974.6|12954.6|12975.2|12915.2|12979.6|12959.6|12974.6|12914.6|0
1614353700000|2021-02-26 15:35:00|12973.3|12913.3|12909.6|12889.6|12973.3|12913.3|12909.6|12882.1|1
1614354000000|2021-02-26 15:40:00|12962.1|12902.1|12942.1|12882.1|12962.1|12902.1|12942.1|12882.1|0
1614354300000|2021-02-26 15:45:00|12934.6|12894.6|12939.6|12899.6|12939.6|12899.6|12934.6|12894.6|0
1614354600000|2021-02-26 15:50:00|12930.2|12910.2|12932.2|12912.2|12934.6|12914.6|12929.6|12909.6|0
1614354900000|2021-02-26 15:55:00|12931.6|12911.6|12931.6|12911.6|12931.6|12911.6|12931.6|12911.6|0
1614355200000|2021-02-26 16:00:00|12932.2|12912.2|12934.1|12914.1|12934.1|12914.1|12932.2|12912.2|0
1614355500000|2021-02-26 16:05:00|12943.5|12923.5|12966.6|12926.6|12967.2|12927.2|12943.5|12923.5|1
1614355800000|2021-02-26 16:10:00|12959.1|12939.1|12959.7|12939.7|12959.7|12939.7|12959.1|12939.1|1
1614356100000|2021-02-26 16:15:00|12979.7|12959.7|12979.7|12959.7|12979.7|12959.7|12979.7|12959.7|1
1614356400000|2021-02-26 16:20:00|12979.8|12959.8|12972.4|12932.4|12984.2|12959.8|12972.4|12924.2|7
1614356700000|2021-02-26 16:25:00|12966.7|12926.7|12986.7|12926.7|12986.7|12959.2|12966.7|12918.4|0
1614357000000|2021-02-26 16:30:00|12986.1|12926.1|12984.2|12924.2|12986.1|12926.1|12984.2|12924.2|0
1614357600000|2021-02-26 16:40:00|12973.1|12933.1|12981.7|12921.7|12981.7|12933.1|12969.2|12921.7|0
1614357900000|2021-02-26 16:45:00|12981.8|12921.8|12981.8|12921.8|12981.8|12921.8|12981.8|12921.8|0
1614358500000|2021-02-26 16:55:00|12974.1|12914.1|12971.8|12911.8|12974.1|12914.1|12971.8|12911.8|0
1614359100000|2021-02-26 17:05:00|12957.2|12917.2|12971.8|12911.8|12974.3|12917.2|12934.3|12899|0
1614359400000|2021-02-26 17:10:00|12973.6|12913.6|12971.9|12931.9|12979.3|12931.9|12971.8|12913.6|0
1614360000000|2021-02-26 17:20:00|12974.4|12934.4|12976.9|12936.9|12976.9|12936.9|12974.4|12934.4|3
1614360300000|2021-02-26 17:25:00|12979.4|12939.4|12979.4|12939.4|12979.4|12939.4|12979.4|12939.4|0
1614360600000|2021-02-26 17:30:00|12971.7|12951.7|12979.4|12939.4|12979.4|12951.7|12971.7|12939.4|0
1614360900000|2021-02-26 17:35:00|12980|12940|12980|12940|12980|12940|12980|12940|0
1614361200000|2021-02-26 17:40:00|12977.5|12937.5|12977.5|12937.5|12980|12940|12977.5|12937.5|0
1614361500000|2021-02-26 17:45:00|12977.6|12937.6|12977.6|12937.6|12977.6|12937.6|12977.6|12937.6|0
1614362400000|2021-02-26 18:00:00|12978.2|12938.2|12980.1|12940.1|12980.1|12940.1|12978.2|12938.2|0
1614363300000|2021-02-26 18:15:00|12980.2|12940.2|12980.2|12940.2|12980.2|12940.2|12980.2|12940.2|0
1614363900000|2021-02-26 18:25:00|12980.8|12940.8|12977.7|12957.7|12985.2|12957.7|12977.7|12940.8|0
1614364500000|2021-02-26 18:35:00|12977.1|12957.1|12977.2|12957.2|12977.2|12957.2|12977.1|12957.1|0
1614365100000|2021-02-26 18:45:00|12977.8|12957.8|12984.7|12944.7|12984.7|12959.7|12977.8|12944.7|0
1614366000000|2021-02-26 19:00:00|12979.7|12959.7|12982.2|12962.2|12982.2|12962.2|12979.7|12959.7|0
1614366300000|2021-02-26 19:05:00|12982.3|12962.3|12982.3|12962.3|12982.3|12962.3|12982.3|12962.3|0
1614366600000|2021-02-26 19:10:00|12980.4|12960.4|13014.8|12974.8|13017.3|12974.8|12979.8|12957.3|1
1614366900000|2021-02-26 19:15:00|12987.3|12967.3|13007.3|12967.3|13017.3|12975.6|12987.3|12956.7|1
1614560400000|2021-03-01 01:00:00|12989.3|12929.3|12946.8|12886.8|13016.8|12957.5|12896.8|12876.8|0
1614560700000|2021-03-01 01:05:00|12944.3|12884.3|12961.8|12901.8|12981.8|12921.8|12918.8|12874.3|0
1614561000000|2021-03-01 01:10:00|12956.8|12896.8|12961.8|12901.8|12961.8|12901.8|12956.8|12896.8|0
1614561300000|2021-03-01 01:15:00|12961.3|12901.3|12961.8|12901.8|12961.8|12901.8|12959.3|12899.3|0
1614561600000|2021-03-01 01:20:00|12962.3|12902.3|12912.3|12872.3|12964.3|12904.3|12911.8|12871.8|0
1614561900000|2021-03-01 01:25:00|12912.8|12872.8|12914.8|12874.8|12914.8|12874.8|12912.8|12872.8|0
1614562200000|2021-03-01 01:30:00|12915.3|12875.3|12909.9|12869.9|12917.3|12877.3|12909.9|12869.9|0
1614562500000|2021-03-01 01:35:00|12897.4|12877.4|12912.4|12872.4|12914.9|12877.4|12894.9|12866.3|0
1614563100000|2021-03-01 01:45:00|12912.9|12872.9|12912.4|12872.4|12912.9|12872.9|12912.4|12872.4|0
1614564000000|2021-03-01 02:00:00|12912.5|12872.5|12915|12875|12922.5|12890|12903.9|12872.5|0
1614564300000|2021-03-01 02:05:00|12917.5|12877.5|12915|12875|12922.5|12886.9|12906.9|12875|0
1614565200000|2021-03-01 02:20:00|12915.5|12875.5|12915|12875|12920|12880|12915|12875|0
1614565800000|2021-03-01 02:30:00|12915.1|12875.1|12915.1|12875.1|12917.6|12877.6|12915.1|12875.1|0
1614567300000|2021-03-01 02:55:00|12885.1|12865.1|12937.7|12877.7|12957.6|12897.6|12860.1|12840|0
1614609000000|2021-03-01 14:30:00|12957.6|12897.6|12955.1|12895.1|12962.6|12902.6|12872.6|12832.6|0
1614609300000|2021-03-01 14:35:00|12957.6|12897.6|12930.1|12870.1|12957.6|12898|12917.6|12870.1|0
1614609600000|2021-03-01 14:40:00|12931|12871|12945.1|12885.1|12945.1|12885.1|12931|12871|0
1614609900000|2021-03-01 14:45:00|12944.7|12884.7|12952.6|12892.6|12968.5|12908.5|12940.1|12880.1|0
1614610200000|2021-03-01 14:50:00|12952.7|12892.7|12952.7|12892.7|12965.2|12905.2|12952.7|12892.7|0
1614610500000|2021-03-01 14:55:00|12950.2|12890.2|12977.7|12917.7|12977.7|12917.7|12939|12887.7|0
1614610800000|2021-03-01 15:00:00|12975.2|12915.2|12972.7|12912.7|12975.2|12915.2|12922.7|12890.2|0
1614611100000|2021-03-01 15:05:00|12974.7|12914.7|12987.7|12927.7|12987.7|12927.7|12972.7|12912.7|0
1614611400000|2021-03-01 15:10:00|12990.2|12930.2|12982.7|12942.7|12990.2|12942.7|12982.7|12930.2|0
1614611700000|2021-03-01 15:15:00|12982.3|12942.3|12982.7|12942.7|12982.7|12942.7|12980.2|12940.2|0
1614612000000|2021-03-01 15:20:00|12982.8|12942.8|12982.8|12942.8|12982.8|12953.7|12973.7|12942.8|0
1614612300000|2021-03-01 15:25:00|12972.8|12912.8|12975.3|12935.3|12982.8|12935.3|12972.8|12912.8|0
1614612900000|2021-03-01 15:35:00|12985.8|12925.8|12990.3|12930.3|12990.3|12930.3|12985.8|12925.8|0
1614613200000|2021-03-01 15:40:00|12979|12939|12957.8|12937.8|12979|12941.9|12957.8|12932.8|0
1614613500000|2021-03-01 15:45:00|12980.1|12920.1|12987.8|12947.8|12987.8|12947.8|12980.1|12920.1|0
1614613800000|2021-03-01 15:50:00|12987.9|12947.9|13007.9|12967.9|13007.9|12972.9|12978.8|12947.9|0
1614614100000|2021-03-01 15:55:00|13000.4|12980.4|13000.4|12960.4|13005.4|12982.9|13000.4|12960.4|0
1614614400000|2021-03-01 16:00:00|13008.1|12948.1|12980.4|12960.4|13008.1|12962.9|12980.4|12939.3|0
1614614700000|2021-03-01 16:05:00|12991.8|12951.8|13007.9|12967.9|13007.9|12967.9|12991.8|12951.8|0
1614615000000|2021-03-01 16:10:00|12998.4|12978.4|13002.9|12962.9|13018.9|12982.9|12992.2|12940.4|0
1614615300000|2021-03-01 16:15:00|13005.4|12965.4|13008|12968|13008|12968|13005.4|12965.4|0
1614616200000|2021-03-01 16:30:00|12998.5|12978.5|12998.5|12978.5|12998.5|12978.5|12998.5|12978.5|0
1614616500000|2021-03-01 16:35:00|12999.4|12979.4|13026|13006|13031|13006|12999.4|12975.7|0
1614616800000|2021-03-01 16:40:00|13028.2|13008.2|13047.1|12987.1|13049.2|13018.5|13028.2|12981|0
1614617100000|2021-03-01 16:45:00|13041|12981|13036|12996|13041|12996|13029.4|12978.5|0
1614617400000|2021-03-01 16:50:00|13016|12994.7|13008.5|12988.5|13016|12994.7|13008.5|12988.5|0
1614618000000|2021-03-01 17:00:00|13008.6|12988.6|13008.6|12988.6|13008.6|12988.6|13008.6|12988.6|0
1614618300000|2021-03-01 17:05:00|12996.1|12956.1|12996.1|12956.1|12996.1|12956.1|12996.1|12956.1|0
1614619200000|2021-03-01 17:20:00|12998.6|12958.6|13001.1|12961.1|13001.1|12961.1|12998.6|12958.6|0
1614619800000|2021-03-01 17:30:00|13001.2|12961.2|13003.7|12963.7|13003.7|12963.7|13001.2|12961.2|0
1614620100000|2021-03-01 17:35:00|12995|12975|12998.7|12978.7|13006.2|12978.7|12995|12965|0
1614620400000|2021-03-01 17:40:00|12997.8|12977.8|12993.7|12973.7|12997.8|12977.8|12993.7|12973.7|0
1614620700000|2021-03-01 17:45:00|12996.2|12956.2|12991.2|12971.2|12996.2|12971.2|12988.7|12956.2|0
1614621000000|2021-03-01 17:50:00|13002.1|12962.1|13001.2|12981.2|13006.2|12981.2|13001.2|12962.1|0
1614621300000|2021-03-01 17:55:00|13009.4|12969.4|13003.8|12983.8|13009.4|12986.3|12992.6|12961.2|0
1614621600000|2021-03-01 18:00:00|13002.4|12982.4|13015.8|12975.8|13015.8|12983.3|13002.4|12975.8|1
1614622200000|2021-03-01 18:10:00|13015.9|12975.9|13025.9|12985.9|13040.9|13017.2|13015.9|12975.9|3
1614622800000|2021-03-01 18:20:00|13023.4|12983.4|13038.4|12978.4|13040.9|12995|13010.9|12978.4|0
1614623100000|2021-03-01 18:25:00|13033.4|13013.4|13033.4|13013.4|13033.4|13013.4|13033.4|13013.4|0
1614623400000|2021-03-01 18:30:00|13050.9|13010.9|13048.4|13008.4|13050.9|13010.9|13048.4|13008.4|0
1614623700000|2021-03-01 18:35:00|13033.4|13013.4|13035.9|12975.9|13050.7|13013.4|13033.4|12975.9|0
1614624000000|2021-03-01 18:40:00|13036|12976|13025.5|12985.5|13036|12985.5|13025.5|12976|0
1614624300000|2021-03-01 18:45:00|13028|12988|13028|12988|13028|12988|13028|12988|0
1614624900000|2021-03-01 18:55:00|13028.1|12988.1|13030.6|12990.6|13030.6|13003.1|13023.1|12988.1|0
1614625500000|2021-03-01 19:05:00|13021|13001|13030.6|12990.6|13032.6|13003.1|13021|12990.6|0
1614625800000|2021-03-01 19:10:00|13017.9|12997.9|13048.1|13008.1|13050.6|13008.1|13005.6|12984.5|0
1614626100000|2021-03-01 19:15:00|13030.6|13010.6|13033.1|12993.1|13039.3|13010.6|13030.6|12993.1|0
1614646800000|2021-03-02 01:00:00|13060.2|13000.2|13067.7|13007.7|13072.7|13012.7|13060.2|13000.2|0
1614647100000|2021-03-02 01:05:00|13067.3|13007.3|13065.2|13005.2|13067.3|13007.3|13065.2|13005.2|0
1614647400000|2021-03-02 01:10:00|13065.3|13005.3|13065.3|13005.3|13065.3|13005.3|13065.3|13005.3|0
1614648600000|2021-03-02 01:30:00|13062.8|13002.8|13062.8|13002.8|13062.8|13002.8|13062.8|13002.8|0
1614648900000|2021-03-02 01:35:00|13062.9|13002.9|13062.9|13002.9|13062.9|13002.9|13062.9|13002.9|0
1614649500000|2021-03-02 01:45:00|13060.4|13000.4|13060.4|13000.4|13060.4|13000.4|13060.4|13000.4|0
1614649800000|2021-03-02 01:50:00|13047.9|13007.9|13045.4|13005.4|13047.9|13007.9|13045.4|13005.4|0
1614650700000|2021-03-02 02:05:00|13045.5|13005.5|13045.5|13005.5|13045.5|13005.5|13045.5|13005.5|0
1614652500000|2021-03-02 02:35:00|13045.6|13005.6|13045.6|13005.6|13045.6|13005.6|13045.6|13005.6|0
1614653700000|2021-03-02 02:55:00|13038.7|13018.7|13068.7|13008.7|13068.7|13048.1|13038.7|13000.6|0
1614654000000|2021-03-02 03:00:00|13083.1|13023.1|13083.1|13023.1|13083.1|13023.1|13083.1|13023.1|0
1614695400000|2021-03-02 14:30:00|13068|13028|13064.3|13004.3|13100.5|13070.9|13009.7|12981.7|5
1614695700000|2021-03-02 14:35:00|13062.2|13002.2|13062.2|13002.2|13075.2|13038.9|13040.6|12996.4|0
1614696000000|2021-03-02 14:40:00|13057.2|12997.2|13039.3|12999.3|13057.2|12999.3|13034.7|12987.2|0
1614696300000|2021-03-02 14:45:00|13041.4|13001.4|13074.8|13014.8|13082.3|13042.3|13041.4|12993.1|0
1614696600000|2021-03-02 14:50:00|13075.2|13015.2|13059.8|13019.8|13077.3|13026|13059.8|13015.2|0
1614696900000|2021-03-02 14:55:00|13064.8|13044.8|13094|13054|13099|13054|13059.8|13012.7|0
1614697200000|2021-03-02 15:00:00|13104.8|13044.8|13109.8|13049.8|13109.8|13059|13094.8|13044.4|1
1614697500000|2021-03-02 15:05:00|13094.8|13034.8|13118.6|13058.6|13118.6|13058.6|13094.8|13034.8|2
1614697800000|2021-03-02 15:10:00|13112.3|13052.3|13104.9|13044.9|13112.3|13052.3|13099.8|13039.8|0
1614698100000|2021-03-02 15:15:00|13105.3|13045.3|13132|13072|13134.9|13074.9|13105.3|13045.3|0
1614698400000|2021-03-02 15:20:00|13129.9|13069.9|13129.9|13069.9|13129.9|13069.9|13129.9|13069.9|0
1614698700000|2021-03-02 15:25:00|13130.3|13070.3|13132.4|13072.4|13132.4|13072.4|13130.3|13070.3|0
1614699000000|2021-03-02 15:30:00|13132.8|13072.8|13122.4|13082.4|13137|13082.4|13122.4|13072.8|0
1614699300000|2021-03-02 15:35:00|13132.8|13072.8|13134.9|13074.9|13134.9|13082.4|13102.4|13064.5|0
1614699600000|2021-03-02 15:40:00|13137|13077|13139.6|13079.6|13139.6|13079.6|13137|13077|0
1614699900000|2021-03-02 15:45:00|13141.7|13081.7|13142.1|13082.1|13142.1|13102.1|13122.1|13077.5|0
1614700200000|2021-03-02 15:50:00|13144.2|13084.2|13144.2|13084.2|13144.2|13084.2|13144.2|13084.2|0
1614700500000|2021-03-02 15:55:00|13147.5|13087.5|13147.5|13087.5|13165|13132.5|13132.5|13072.5|1
1614700800000|2021-03-02 16:00:00|13147.9|13087.9|13140|13080|13150|13090|13135|13075|0
1614701100000|2021-03-02 16:05:00|13142.5|13082.5|13157.6|13097.6|13162.5|13102.5|13142.5|13082.5|0
1614701400000|2021-03-02 16:10:00|13154.3|13094.3|13157.6|13097.6|13157.6|13097.6|13137.6|13077.6|0
1614701700000|2021-03-02 16:15:00|13155.1|13095.1|13100.1|13060.1|13155.1|13095.1|13097.6|13055.1|0
1614702000000|2021-03-02 16:20:00|13112.1|13052.1|13122.2|13062.2|13122.2|13062.2|13112.1|13052.1|0
1614702900000|2021-03-02 16:35:00|13122.3|13062.3|13122.3|13062.3|13122.3|13062.3|13122.3|13062.3|0
1614704100000|2021-03-02 16:55:00|13124.4|13064.4|13124.4|13064.4|13124.4|13064.4|13124.4|13064.4|0
1614704400000|2021-03-02 17:00:00|13127.7|13067.7|13127.7|13067.7|13127.7|13067.7|13127.7|13067.7|1
1614704700000|2021-03-02 17:05:00|13127.8|13067.8|13152.8|13092.8|13152.8|13092.8|13127.8|13067.8|0
1614705000000|2021-03-02 17:10:00|13153.2|13093.2|13159.5|13099.5|13185.3|13165.3|13153.2|13093.2|0
1614705300000|2021-03-02 17:15:00|13155.3|13095.3|13152.8|13092.8|13157.8|13097.8|13152.8|13092.8|0
1614705600000|2021-03-02 17:20:00|13157.8|13097.8|13155.3|13095.3|13157.8|13097.8|13155.3|13095.3|0
1614705900000|2021-03-02 17:25:00|13150.3|13090.3|13145.3|13085.3|13150.3|13090.3|13145.3|13085.3|0
1614706200000|2021-03-02 17:30:00|13147.8|13087.8|13150.8|13090.8|13150.8|13090.8|13147.8|13087.8|0
1614706500000|2021-03-02 17:35:00|13151.2|13091.2|13153.3|13093.3|13153.3|13093.3|13151.2|13091.2|0
1614706800000|2021-03-02 17:40:00|13152.9|13092.9|13152.9|13092.9|13152.9|13092.9|13150.8|13090.8|0
1614707100000|2021-03-02 17:45:00|13155.4|13095.4|13162.9|13102.9|13162.9|13102.9|13155.4|13095.4|0
1614708000000|2021-03-02 18:00:00|13150.5|13110.5|13170.5|13110.5|13170.5|13110.5|13150.5|13100.5|0
1614708300000|2021-03-02 18:05:00|13171.7|13111.7|13183|13123|13185.5|13145.5|13171.7|13111.7|0
1614708600000|2021-03-02 18:10:00|13183.4|13123.4|13190.5|13130.5|13190.5|13138|13178|13123.4|0
1614708900000|2021-03-02 18:15:00|13195.9|13135.9|13195.5|13135.5|13198|13138|13195.5|13135.5|0
1614709200000|2021-03-02 18:20:00|13195.9|13135.9|13197.6|13137.6|13200.1|13140.1|13195.5|13135.5|0
1614709500000|2021-03-02 18:25:00|13200.1|13140.1|13195.1|13155.1|13200.5|13155.1|13188|13137.6|0
1614709800000|2021-03-02 18:30:00|13195.2|13155.2|13197.7|13157.7|13197.7|13157.7|13195.2|13155.2|0
1614710100000|2021-03-02 18:35:00|13190.2|13170.2|13197.7|13157.7|13197.7|13170.2|13190.2|13157.7|0
1614710400000|2021-03-02 18:40:00|13198.1|13158.1|13197.7|13137.7|13200.6|13160.6|13197.7|13137.7|0
1614710700000|2021-03-02 18:45:00|13200.2|13140.2|13221.3|13201.3|13221.3|13201.3|13200.2|13140.2|18
1614711000000|2021-03-02 18:50:00|13254.8|13234.8|13262.7|13202.7|13262.7|13235.2|13230.2|13170.2|2
1614711300000|2021-03-02 18:55:00|13251.1|13211.1|13262.8|13202.8|13262.8|13211.1|13240.2|13180.2|1
1614711600000|2021-03-02 19:00:00|13265.7|13205.7|13280.3|13220.3|13290.3|13230.3|13265.3|13205.3|0
1614711900000|2021-03-02 19:05:00|13257.8|13217.8|13307.8|13247.8|13307.8|13247.8|13257.8|13210.6|1
1614712200000|2021-03-02 19:10:00|13305.3|13245.3|13302.8|13262.8|13312.8|13290.3|13300.3|13245.3|0
1614712500000|2021-03-02 19:15:00|13305.3|13265.3|13302.8|13242.8|13317.8|13265.3|13302.8|13242.8|0
1614733200000|2021-03-03 01:00:00|13252.7|13192.7|13295.6|13235.6|13295.6|13235.6|13252.7|13192.7|0
1614733500000|2021-03-03 01:05:00|13297.7|13237.7|13297.7|13237.7|13297.7|13237.7|13297.7|13237.7|0
1614733800000|2021-03-03 01:10:00|13297.8|13237.8|13292.8|13232.8|13303.2|13243.2|13292.8|13232.8|1
1614734100000|2021-03-03 01:15:00|13292.4|13232.4|13290.3|13230.3|13292.4|13232.4|13290.3|13230.3|0
1614734700000|2021-03-03 01:25:00|13292.8|13232.8|13300.3|13240.3|13300.3|13240.3|13292.8|13232.8|0
1614735000000|2021-03-03 01:30:00|13302.8|13242.8|13290.3|13230.3|13307.8|13247.8|13290.3|13230.3|0
1614735300000|2021-03-03 01:35:00|13292.8|13232.8|13282.9|13222.9|13295.3|13235.3|13282.8|13222.8|0
1614735600000|2021-03-03 01:40:00|13282.5|13222.5|13282.9|13222.9|13282.9|13222.9|13280.4|13220.4|0
1614737100000|2021-03-03 02:05:00|13283|13223|13283|13223|13283|13223|13283|13223|0
1614737400000|2021-03-03 02:10:00|13280.5|13220.5|13280.5|13220.5|13283|13223|13280.5|13220.5|0
1614738000000|2021-03-03 02:20:00|13280.1|13220.1|13277.6|13217.6|13280.1|13220.1|13277.6|13217.6|0
1614738300000|2021-03-03 02:25:00|13277.2|13217.2|13275.1|13215.1|13277.2|13217.2|13275.1|13215.1|0
1614738600000|2021-03-03 02:30:00|13277.6|13217.6|13277.7|13217.7|13277.7|13217.7|13277.6|13217.6|0
1614740100000|2021-03-03 02:55:00|13279.9|13219.9|13279.9|13219.9|13279.9|13219.9|13279.9|13219.9|0
1614781800000|2021-03-03 14:30:00|13310.2|13250.2|13300.2|13260.2|13314.1|13265.2|13292.4|13235.2|4
1614782100000|2021-03-03 14:35:00|13312|13252|13370.2|13330.2|13390.2|13362|13312|13252|2
1614782400000|2021-03-03 14:40:00|13365.2|13345.2|13370.2|13330.2|13372.7|13345.2|13345.2|13319.5|0
1614782700000|2021-03-03 14:45:00|13372.7|13332.7|13372.7|13332.7|13372.7|13332.7|13372.7|13332.7|1
1614783000000|2021-03-03 14:50:00|13363.1|13343.1|13365.2|13345.2|13372.7|13347.7|13362.7|13332.7|1
1614783300000|2021-03-03 14:55:00|13365.3|13345.3|13377.4|13357.4|13379.9|13357.4|13360.3|13339.9|0
1614783600000|2021-03-03 15:00:00|13379.9|13359.9|13377.8|13357.8|13384.9|13364.9|13377.8|13357.8|0
1614783900000|2021-03-03 15:05:00|13375.3|13355.3|13372.8|13352.8|13375.3|13355.3|13372.8|13352.8|0
1614784200000|2021-03-03 15:10:00|13360.3|13340.3|13370.3|13330.3|13370.3|13345.3|13347.8|13327.8|0
1614784500000|2021-03-03 15:15:00|13370.7|13330.7|13372.8|13332.8|13372.8|13332.8|13370.7|13330.7|0
1614784800000|2021-03-03 15:20:00|13352.8|13332.5|13350.3|13330.3|13352.8|13332.8|13350.3|13330.3|0
1614785100000|2021-03-03 15:25:00|13350.4|13330.4|13350.4|13330.4|13350.4|13330.4|13345.4|13325.4|0
1614785400000|2021-03-03 15:30:00|13347.9|13327.9|13342.9|13322.9|13347.9|13327.9|13342.9|13322.9|0
1614786000000|2021-03-03 15:40:00|13343.6|13323.6|13347.9|13327.9|13350.4|13330.4|13340.4|13320.4|0
1614786600000|2021-03-03 15:50:00|13359.4|13319.4|13402.6|13362.6|13402.6|13362.6|13359.4|13319.4|26
1614786900000|2021-03-03 15:55:00|13403|13363|13400.5|13360.5|13403|13363|13400.5|13360.5|0
1614787200000|2021-03-03 16:00:00|13403|13363|13400.5|13360.5|13405.1|13378|13380.5|13358|0
1614787500000|2021-03-03 16:05:00|13402.6|13362.6|13402.6|13362.6|13402.6|13362.6|13402.6|13362.6|0
1614787800000|2021-03-03 16:10:00|13402.7|13362.7|13438|13378|13450.2|13404.5|13397.7|13362.7|8
1614788100000|2021-03-03 16:15:00|13437.7|13377.7|13426.9|13366.9|13440.2|13380.2|13411.6|13366.9|0
1614788400000|2021-03-03 16:20:00|13422.7|13362.7|13415.9|13355.9|13422.7|13367.7|13382.7|13345.6|0
1614788700000|2021-03-03 16:25:00|13390.1|13370.1|13422.7|13362.7|13422.7|13382.7|13387.7|13349.9|0
1614789000000|2021-03-03 16:30:00|13420.2|13360.2|13417.7|13377.7|13422.7|13377.7|13396.6|13357.7|0
1614789300000|2021-03-03 16:35:00|13418.1|13378.1|13417.7|13377.7|13420.2|13380.2|13417.7|13377.7|0
1614789600000|2021-03-03 16:40:00|13417.8|13377.8|13417.8|13377.8|13422|13392.8|13408.5|13377.8|0
1614791100000|2021-03-03 17:05:00|13418.2|13378.2|13417.9|13377.9|13420.3|13380.3|13417.8|13377.8|0
1614791400000|2021-03-03 17:10:00|13420.4|13380.4|13415.4|13375.4|13420.4|13380.4|13415.4|13375.4|0
1614791700000|2021-03-03 17:15:00|13414.6|13374.6|13417.5|13377.5|13425.4|13386.1|13397.9|13365.4|0
1614792300000|2021-03-03 17:25:00|13417.6|13377.6|13417.6|13377.6|13417.6|13377.6|13417.6|13377.6|0
1614792600000|2021-03-03 17:30:00|13417.9|13377.9|13415.4|13375.4|13424.7|13395.1|13412.9|13375.4|0
1614792900000|2021-03-03 17:35:00|13415.5|13375.5|13415.5|13375.5|13415.5|13375.5|13415.5|13375.5|0
1614793200000|2021-03-03 17:40:00|13415.8|13375.8|13418|13378|13418|13378|13415.8|13375.8|0
1614793500000|2021-03-03 17:45:00|13405.1|13385.1|13413.4|13373.4|13415.1|13385.1|13405.1|13373.4|0
1614793800000|2021-03-03 17:50:00|13415.5|13375.5|13408.4|13368.4|13415.5|13375.5|13408.4|13368.4|0
1614794100000|2021-03-03 17:55:00|13396.9|13376.9|13415.5|13375.5|13415.5|13376.9|13385.9|13362.7|0
1614794700000|2021-03-03 18:05:00|13415.6|13395.5|13415.6|13395.6|13415.6|13395.6|13415.6|13395.5|0
1614795000000|2021-03-03 18:10:00|13417.7|13397.7|13428.1|13388.1|13428.1|13397.7|13417.7|13388.1|0
1614796200000|2021-03-03 18:30:00|13428.2|13388.2|13428.2|13388.2|13428.2|13388.2|13428.2|13388.2|0
1614797100000|2021-03-03 18:45:00|13420.7|13400.7|13420.7|13400.7|13420.7|13400.7|13420.7|13400.7|0
1614797700000|2021-03-03 18:55:00|13421.1|13401.1|13422.9|13402.9|13423.2|13403.2|13420.4|13400.4|0
1614798300000|2021-03-03 19:05:00|13415.4|13395.4|13415.4|13395.4|13415.4|13395.4|13415.4|13395.4|0
1614798600000|2021-03-03 19:10:00|13417.9|13377.9|13425.4|13385.4|13425.4|13385.4|13417.9|13377.9|1
1614798900000|2021-03-03 19:15:00|13427.9|13387.9|13425.8|13385.8|13428|13397.6|13417.6|13385.8|0
1614819600000|2021-03-04 01:00:00|13438.1|13418.1|13430.6|13390.6|13456|13418.1|13430.6|13383.1|0
1614821100000|2021-03-04 01:25:00|13430.7|13390.7|13430.7|13390.7|13430.7|13390.7|13430.7|13390.7|0
1614822000000|2021-03-04 01:40:00|13441.1|13381.1|13430.7|13390.7|13443.2|13390.7|13430.7|13381.1|0
1614822300000|2021-03-04 01:45:00|13433.2|13393.2|13433.2|13393.2|13433.2|13393.2|13433.2|13393.2|0
1614822600000|2021-03-04 01:50:00|13433.3|13393.3|13433.3|13393.3|13433.3|13393.3|13433.3|13393.3|0
1614822900000|2021-03-04 01:55:00|13433.6|13393.6|13433.3|13393.3|13435.8|13395.8|13433.3|13393.3|0
1614824400000|2021-03-04 02:20:00|13435.8|13395.8|13435.9|13395.9|13435.9|13395.9|13435.8|13395.8|0
1614824700000|2021-03-04 02:25:00|13423.4|13403.4|13435.9|13395.9|13435.9|13403.4|13423.4|13393.4|0
1614825900000|2021-03-04 02:45:00|13447|13387|13447|13387|13447|13387|13447|13387|0
1614868200000|2021-03-04 14:30:00|13446.8|13386.8|13451.2|13411.2|13453.7|13413|13433|13386.5|0
1614868500000|2021-03-04 14:35:00|13455.5|13415.5|13447.7|13427.7|13460.9|13430.6|13443.1|13415.5|0
1614868800000|2021-03-04 14:40:00|13445.6|13425.6|13444.9|13424.9|13447.4|13427.4|13440.6|13420.6|0
1614869100000|2021-03-04 14:45:00|13457.8|13417.8|13457.8|13417.8|13457.8|13430.3|13450.3|13417.8|0
1614869400000|2021-03-04 14:50:00|13450.3|13430.3|13457.8|13417.8|13460|13432.8|13450.3|13417.8|0
1614869700000|2021-03-04 14:55:00|13455.6|13415.6|13450.6|13430.6|13455.6|13430.6|13450.6|13415.6|0
1614870300000|2021-03-04 15:05:00|13450.7|13430.7|13452.8|13432.8|13453.2|13433.2|13445|13425|3
1614870600000|2021-03-04 15:10:00|13452.9|13432.9|13457.9|13437.9|13457.9|13437.9|13452.9|13432.9|0
1614870900000|2021-03-04 15:15:00|13458.5|13438.5|13468.5|13448.5|13471|13451|13458.5|13438.5|8
1614871200000|2021-03-04 15:20:00|13466.7|13426.7|13466.7|13426.7|13466.7|13436|13456|13426.7|0
1614871500000|2021-03-04 15:25:00|13456|13436|13463.6|13443.6|13471|13443.6|13456|13431|0
1614872100000|2021-03-04 15:35:00|13463.3|13443.3|13461.1|13441.1|13463.3|13443.3|13461.1|13441.1|0
1614873000000|2021-03-04 15:50:00|13463.6|13443.6|13466.1|13446.1|13466.1|13446.1|13463.6|13443.6|0
1614873300000|2021-03-04 15:55:00|13468.6|13448.6|13433.7|13413.7|13468.7|13448.7|13433.7|13413.7|0
1614873600000|2021-03-04 16:00:00|13448.7|13408.7|13448.7|13408.7|13448.7|13408.7|13448.7|13408.7|0
1614874500000|2021-03-04 16:15:00|13448.4|13408.4|13418.7|13398.7|13448.4|13413.7|13418.7|13398.7|0
1614874800000|2021-03-04 16:20:00|13416.2|13396.2|13366.2|13326.2|13416.2|13396.2|13348.7|13306.2|1
1614875100000|2021-03-04 16:25:00|13365.9|13325.9|13361.3|13301.3|13366.3|13346.3|13357.5|13301.3|0
1614875400000|2021-03-04 16:30:00|13361.6|13301.6|13361|13301|13368.5|13308.5|13333.8|13285.4|0
1614875700000|2021-03-04 16:35:00|13361.3|13301.3|13363.8|13303.8|13363.8|13303.8|13358.8|13298.8|0
1614876000000|2021-03-04 16:40:00|13362.8|13302.8|13336.3|13276.3|13362.8|13302.8|13333.8|13273.8|0
1614876300000|2021-03-04 16:45:00|13336|13276|13341.3|13281.3|13341.3|13281.3|13333.8|13273.8|0
1614876600000|2021-03-04 16:50:00|13346.3|13286.3|13346.3|13286.3|13351|13291|13336.3|13276.3|0
1614876900000|2021-03-04 16:55:00|13346|13286|13346.4|13286.4|13346.4|13286.4|13343.8|13283.8|0
1614877500000|2021-03-04 17:05:00|13346.7|13286.7|13348.9|13288.9|13351.4|13291.4|13346.7|13286.7|0
1614877800000|2021-03-04 17:10:00|13349.2|13289.2|13351.4|13291.4|13351.4|13291.4|13349.2|13289.2|0
1614878100000|2021-03-04 17:15:00|13356.4|13316.4|13351.4|13291.4|13364.5|13316.4|13351.4|13291.4|0
1614878400000|2021-03-04 17:20:00|13353.9|13293.9|13354|13294|13354|13294|13353.9|13293.9|0
1614879000000|2021-03-04 17:30:00|13354.3|13294.3|13356.5|13296.5|13369|13346.5|13346.9|13294.3|0
1614879300000|2021-03-04 17:35:00|13359|13299|13359|13299|13359|13299|13359|13299|0
1614879600000|2021-03-04 17:40:00|13366.5|13306.5|13366.5|13306.5|13373.1|13324|13357.5|13306.5|0
1614880200000|2021-03-04 17:50:00|13366.2|13306.2|13349.1|13309.1|13366.5|13321.6|13339.4|13306.2|1
1614880800000|2021-03-04 18:00:00|13339.7|13319.7|13356.6|13336.6|13356.6|13336.6|13339.7|13319.7|0
1614882000000|2021-03-04 18:20:00|13356.7|13336.7|13356.7|13336.7|13356.7|13336.7|13356.7|13336.7|0
1614882900000|2021-03-04 18:35:00|13357.6|13337.6|13369.2|13349.2|13371.7|13351.7|13357.6|13337.6|0
1614883800000|2021-03-04 18:50:00|13369.3|13349.3|13369.3|13349.3|13369.3|13349.3|13369.3|13349.3|0
1614884100000|2021-03-04 18:55:00|13378.6|13338.6|13364.3|13344.3|13378.6|13344.3|13361.8|13334.3|0
1614884400000|2021-03-04 19:00:00|13361.8|13341.8|13356.8|13336.8|13361.8|13341.8|13356.8|13336.8|0
1614884700000|2021-03-04 19:05:00|13366.2|13326.2|13361.5|13341.5|13366.2|13341.5|13359|13321.5|0
1614885000000|2021-03-04 19:10:00|13359|13339|13354.3|13314.3|13363.4|13343.4|13354.3|13314.3|0
1614885300000|2021-03-04 19:15:00|13354|13314|13353.7|13313.7|13354.3|13318.4|13336.2|13308.7|10
1614906000000|2021-03-05 01:00:00|13373.6|13313.6|13373.6|13313.6|13373.6|13313.6|13373.6|13313.6|0
1614906300000|2021-03-05 01:05:00|13373.7|13313.7|13373.7|13313.7|13373.7|13313.7|13373.7|13313.7|0
1614908100000|2021-03-05 01:35:00|13373.8|13313.8|13373.8|13313.8|13376|13324.1|13364.1|13313.8|0
1614908400000|2021-03-05 01:40:00|13362.9|13322.9|13373.8|13313.8|13373.8|13322.9|13356.3|13307.2|0
1614909900000|2021-03-05 02:05:00|13373.9|13313.9|13373.9|13313.9|13373.9|13313.9|13373.9|13313.9|0
1614911700000|2021-03-05 02:35:00|13374|13314|13374|13314|13374|13314|13374|13314|0
1614912600000|2021-03-05 02:50:00|13363.1|13323.1|13371.5|13311.5|13371.5|13323.1|13363.1|13311.5|0
1614954600000|2021-03-05 14:30:00|13376.4|13336.4|13363.9|13323.9|13381.4|13338.9|13361.4|13318.9|0
1614954900000|2021-03-05 14:35:00|13364.2|13324.2|13366.4|13326.4|13366.4|13326.4|13364.2|13324.2|0
1614955200000|2021-03-05 14:40:00|13366.7|13326.7|13368.9|13328.9|13368.9|13328.9|13366.7|13326.7|0
1614955500000|2021-03-05 14:45:00|13368.6|13328.6|13363.9|13323.9|13368.6|13328.6|13363.9|13323.9|0
1614955800000|2021-03-05 14:50:00|13364.2|13324.2|13364|13324|13366.2|13326.2|13363.9|13323.9|0
1614956100000|2021-03-05 14:55:00|13373.4|13313.4|13359|13319|13373.4|13321.5|13356.7|13306.5|0
1614956400000|2021-03-05 15:00:00|13368.7|13308.7|13339|13279|13368.7|13316.2|13339|13279|0
1614956700000|2021-03-05 15:05:00|13341.5|13281.5|13326.5|13286.5|13341.5|13289|13326.5|13281.5|0
1614957000000|2021-03-05 15:10:00|13326.2|13286.2|13316.5|13276.5|13349|13289|13304|13276.5|0
1614957300000|2021-03-05 15:15:00|13314|13274|13346.5|13286.5|13349|13289|13299|13271.5|0
1614957600000|2021-03-05 15:20:00|13347.7|13287.7|13354.3|13294.3|13356.5|13296.5|13347.7|13287.7|0
1614957900000|2021-03-05 15:25:00|13354.1|13314.3|13356.6|13296.6|13356.6|13314.3|13354.1|13294.1|0
1614958200000|2021-03-05 15:30:00|13346.3|13306.3|13344.1|13304.1|13346.3|13306.3|13344.1|13304.1|0
1614958500000|2021-03-05 15:35:00|13334.9|13314.9|13354.7|13314.7|13354.7|13321.6|13334.9|13312.4|0
1614958800000|2021-03-05 15:40:00|13354.4|13314.4|13354.1|13314.1|13354.4|13314.4|13354.1|13314.1|0
1614959100000|2021-03-05 15:45:00|13354.4|13314.4|13354.4|13314.4|13354.4|13314.4|13354.4|13314.4|0
1614959400000|2021-03-05 15:50:00|13356.9|13316.9|13354.4|13314.4|13356.9|13316.9|13354.4|13314.4|0
1614959700000|2021-03-05 15:55:00|13358.9|13318.9|13358.9|13318.9|13358.9|13318.9|13358.9|13318.9|0
1614960000000|2021-03-05 16:00:00|13350|13330|13361.4|13321.4|13361.4|13330|13350|13316.7|0
1614960900000|2021-03-05 16:15:00|13358.1|13318.1|13306.5|13246.5|13358.1|13318.1|13306.5|13246.5|0
1614961200000|2021-03-05 16:20:00|13304|13244|13271.2|13211.2|13304|13244|13214|13154|0
1614961500000|2021-03-05 16:25:00|13266.5|13206.5|13219|13159|13266.5|13218.7|13219|13159|0
1614961800000|2021-03-05 16:30:00|13216.5|13156.5|13199|13159|13216.5|13176.2|13194|13154|0
1614962100000|2021-03-05 16:35:00|13198.5|13158.5|13181.5|13141.5|13198.5|13158.5|13181.5|13141.5|0
1614962400000|2021-03-05 16:40:00|13179|13139|13166.5|13146.5|13179|13148.8|13166.5|13139|0
1614962700000|2021-03-05 16:45:00|13179|13139|13164.1|13144.1|13179|13146.6|13164.1|13139|0
1614963000000|2021-03-05 16:50:00|13150.4|13130.4|13196.6|13136.6|13196.6|13136.6|13148|13089.1|0
1614963300000|2021-03-05 16:55:00|13196.9|13136.9|13194.1|13154.1|13199.1|13154.1|13189.4|13136.9|0
1614963900000|2021-03-05 17:05:00|13196.6|13156.6|13260|13200|13260|13200|13196.6|13156.6|0
1614964200000|2021-03-05 17:10:00|13266.6|13206.6|13254.1|13194.1|13271.6|13211.6|13254.1|13194.1|0
1614964500000|2021-03-05 17:15:00|13254.2|13194.2|13261.7|13201.7|13261.7|13201.7|13249.2|13189.2|0
1614964800000|2021-03-05 17:20:00|13261.4|13201.4|13289.2|13229.2|13289.2|13229.2|13221.7|13192.8|0
1614965100000|2021-03-05 17:25:00|13280|13240|13266.4|13206.4|13298.1|13259.2|13259.5|13206.4|0
1614965400000|2021-03-05 17:30:00|13268.9|13208.9|13266.4|13206.4|13268.9|13208.9|13266.4|13206.4|0
1614965700000|2021-03-05 17:35:00|13266.5|13206.5|13266.5|13206.5|13266.5|13206.5|13266.5|13206.5|0
1614966000000|2021-03-05 17:40:00|13248.7|13228.7|13274|13234|13299|13246.5|13248.7|13206.5|0
1614966300000|2021-03-05 17:45:00|13279|13219|13276.5|13216.5|13284|13224|13274|13214|0
1614966600000|2021-03-05 17:50:00|13281.5|13241.5|13279|13219|13292.4|13249|13261.8|13219|0
1614966900000|2021-03-05 17:55:00|13291.5|13231.5|13274|13214|13291.5|13231.5|13274|13214|0
1614967200000|2021-03-05 18:00:00|13276.5|13216.5|13274|13214|13276.5|13216.5|13274|13214|0
1614967500000|2021-03-05 18:05:00|13274.1|13214.1|13274.1|13214.1|13274.1|13214.1|13274.1|13214.1|0
1614967800000|2021-03-05 18:10:00|13269.1|13209.1|13269.1|13209.1|13269.1|13209.1|13269.1|13209.1|0
1614968100000|2021-03-05 18:15:00|13266.8|13206.8|13229.4|13209.4|13266.8|13211.6|13229.4|13197.9|0
1614968400000|2021-03-05 18:20:00|13229.1|13209.1|13219.1|13159.1|13244.1|13209.1|13216.9|13156.9|0
1614969300000|2021-03-05 18:35:00|13219.2|13159.2|13214.2|13154.2|13219.2|13159.2|13214.2|13154.2|0
1614969600000|2021-03-05 18:40:00|13213.9|13153.9|13211.7|13151.7|13213.9|13153.9|13211.7|13151.7|0
1614969900000|2021-03-05 18:45:00|13211.4|13151.4|13206.7|13146.7|13211.4|13151.4|13206.7|13146.7|0
1614970200000|2021-03-05 18:50:00|13207|13147|13214.2|13154.2|13214.2|13154.2|13207|13147|0
1614970500000|2021-03-05 18:55:00|13214.5|13154.5|13286.7|13226.7|13286.7|13226.7|13214.5|13154.5|0
1614970800000|2021-03-05 19:00:00|13284.2|13224.2|13229.2|13169.2|13284.2|13224.2|13224.5|13164.5|0
1614971100000|2021-03-05 19:05:00|13228.1|13168.1|13204.3|13144.3|13228.1|13168.1|13159.3|13139.3|0
1614971400000|2021-03-05 19:10:00|13201.8|13141.8|13234.6|13174.6|13234.6|13174.6|13184.5|13134.3|0
1614971700000|2021-03-05 19:15:00|13224.6|13164.6|13226.3|13166.3|13251.8|13191.8|13204.7|13144.7|1
1615165200000|2021-03-08 01:00:00|13168.2|13148.2|13290.8|13230.8|13290.8|13230.8|13168.2|13148.2|0
1615165500000|2021-03-08 01:05:00|13293.3|13233.3|13285.8|13225.8|13295.8|13235.8|13285.8|13225.8|0
1615166400000|2021-03-08 01:20:00|13286.2|13226.2|13290.8|13230.8|13290.8|13230.8|13286.2|13226.2|0
1615166700000|2021-03-08 01:25:00|13290.7|13230.7|13288.3|13228.3|13290.7|13230.7|13288.3|13228.3|0
1615167000000|2021-03-08 01:30:00|13288.4|13228.4|13288.4|13228.4|13288.4|13228.4|13288.4|13228.4|0
1615168500000|2021-03-08 01:55:00|13288.3|13228.3|13293.4|13273.4|13303.4|13273.4|13283.4|13223.4|0
1615168800000|2021-03-08 02:00:00|13305.9|13265.9|13306|13266|13306|13266|13303.4|13263.4|0
1615169700000|2021-03-08 02:15:00|13305.8|13265.8|13303.5|13263.5|13305.8|13265.8|13303.5|13263.5|0
1615170000000|2021-03-08 02:20:00|13321|13261|13321|13261|13321|13261|13321|13261|0
1615170600000|2021-03-08 02:30:00|13321.1|13261.1|13308.6|13268.6|13321.1|13268.6|13308.6|13261.1|0
1615171200000|2021-03-08 02:40:00|13318.6|13258.6|13318.6|13258.6|13318.6|13258.6|13318.6|13258.6|0
1615171800000|2021-03-08 02:50:00|13316.1|13256.1|13316.1|13256.1|13316.1|13256.1|13316.1|13256.1|0
1615213800000|2021-03-08 14:30:00|13303.6|13243.6|13298.6|13238.6|13338.6|13301.1|13298.6|13238.6|0
1615214100000|2021-03-08 14:35:00|13298.8|13238.8|13276.7|13216.7|13303.7|13253.2|13276.7|13216.7|0
1615214400000|2021-03-08 14:40:00|13246.2|13186.2|13236.2|13196.2|13248.1|13206.2|13211.2|13157.1|0
1615214700000|2021-03-08 14:45:00|13233.7|13173.7|13221.2|13181.2|13233.7|13193.7|13196.2|13168.7|0
1615215000000|2021-03-08 14:50:00|13223.7|13183.7|13283.7|13223.7|13286.4|13226.4|13223.7|13178.9|0
1615215300000|2021-03-08 14:55:00|13283.6|13223.6|13276.2|13216.2|13283.6|13223.6|13276.2|13216.2|0
1615215600000|2021-03-08 15:00:00|13275.8|13215.8|13263.7|13203.7|13281.2|13221.2|13243.7|13183.7|0
1615215900000|2021-03-08 15:05:00|13266.2|13206.2|13218.8|13198.8|13266.2|13214.3|13218.8|13178.8|1
1615216200000|2021-03-08 15:10:00|13228.8|13178.8|13218.8|13178.8|13228.8|13188.8|13218.8|13178.8|0
1615216500000|2021-03-08 15:15:00|13219.1|13179.1|13223.8|13183.8|13223.8|13183.8|13219.1|13179.1|0
1615216800000|2021-03-08 15:20:00|13263.8|13203.8|13263.8|13203.8|13263.8|13203.8|13263.8|13203.8|0
1615217100000|2021-03-08 15:25:00|13264|13204|13258.8|13198.8|13273.8|13213.8|13201.3|13168.4|0
1615217400000|2021-03-08 15:30:00|13256.3|13196.3|13258.8|13198.8|13258.8|13198.8|13249.1|13189.1|0
1615217700000|2021-03-08 15:35:00|13261.3|13201.3|13261.4|13201.4|13261.4|13201.4|13261.3|13201.3|0
1615218000000|2021-03-08 15:40:00|13263.9|13203.9|13263.9|13203.9|13263.9|13203.9|13263.9|13203.9|0
1615218300000|2021-03-08 15:45:00|13264.5|13204.5|13276.4|13216.4|13283.9|13223.9|13264.5|13204.5|0
1615218600000|2021-03-08 15:50:00|13276.5|13216.5|13263.9|13203.9|13281.4|13221.4|13263.9|13203.9|0
1615219200000|2021-03-08 16:00:00|13238.9|13198.9|13261.4|13201.4|13263.9|13203.9|13238.9|13182.7|0
1615219500000|2021-03-08 16:05:00|13263.9|13203.9|13256.5|13196.5|13263.9|13209|13248.9|13196.5|0
1615220400000|2021-03-08 16:20:00|13254.1|13194.1|13239|13199|13254.1|13203.7|13239|13194|0
1615221000000|2021-03-08 16:30:00|13228.4|13208.4|13229|13189|13239|13208.4|13228.4|13189|0
1615221300000|2021-03-08 16:35:00|13229.1|13189.1|13229.1|13189.1|13229.1|13189.1|13229.1|13189.1|0
1615221600000|2021-03-08 16:40:00|13229.2|13189.2|13226.7|13186.7|13229.2|13189.2|13224.2|13184.2|0
1615221900000|2021-03-08 16:45:00|13224.2|13184.2|13224.2|13184.2|13224.2|13184.2|13224.2|13184.2|0
1615222200000|2021-03-08 16:50:00|13224.3|13184.3|13224.3|13184.3|13224.3|13184.3|13224.3|13184.3|0
1615223100000|2021-03-08 17:05:00|13224.4|13184.4|13229.3|13189.3|13229.3|13189.3|13224.4|13184.4|0
1615223400000|2021-03-08 17:10:00|13222.2|13182.2|13219.7|13179.7|13222.2|13191.8|13209.3|13179.7|0
1615223700000|2021-03-08 17:15:00|13219.8|13179.8|13219.8|13179.8|13219.8|13179.8|13219.8|13179.8|0
1615224000000|2021-03-08 17:20:00|13209.3|13189.3|13206.9|13186.9|13219.8|13189.3|13206.8|13179.6|0
1615224300000|2021-03-08 17:25:00|13209.4|13189.4|13206.9|13186.9|13219.8|13189.4|13206.9|13179.8|0
1615224600000|2021-03-08 17:30:00|13217.3|13177.3|13219.8|13179.8|13219.8|13189.4|13206.9|13177.3|0
1615224900000|2021-03-08 17:35:00|13209.4|13189.4|13219.8|13179.8|13219.8|13189.4|13206.9|13177.3|0
1615225500000|2021-03-08 17:45:00|13209.4|13189.4|13219.9|13179.9|13219.9|13189.4|13209.4|13177.4|0
1615225800000|2021-03-08 17:50:00|13209.4|13189.4|13219.6|13179.6|13219.6|13189.4|13209.2|13179.6|0
1615226100000|2021-03-08 17:55:00|13209|13189|13206.7|13186.7|13209|13189|13206.7|13186.7|0
1615226700000|2021-03-08 18:05:00|13217.3|13177.3|13209.2|13189.2|13219.6|13189.2|13209.2|13177.1|0
1615227000000|2021-03-08 18:10:00|13219.6|13179.6|13217.2|13177.2|13219.6|13179.6|13217.1|13177.1|0
1615227300000|2021-03-08 18:15:00|13209.1|13189.1|13222|13182|13222|13191.7|13206.7|13179.5|0
1615227900000|2021-03-08 18:25:00|13222.1|13182.1|13228.3|13168.3|13228.5|13191.8|13196.5|13167.1|0
1615228200000|2021-03-08 18:30:00|13228.4|13168.4|13216.8|13176.8|13228.4|13176.8|13216.8|13168.4|0
1615228500000|2021-03-08 18:35:00|13228.4|13168.4|13214.3|13174.3|13228.4|13174.3|13214.3|13168.4|0
1615228800000|2021-03-08 18:40:00|13213.9|13173.9|13211.8|13151.8|13213.9|13173.9|13204.3|13151.8|0
1615229100000|2021-03-08 18:45:00|13211.7|13151.7|13209.4|13149.4|13211.7|13163.5|13171.8|13142.5|0
1615229400000|2021-03-08 18:50:00|13204.4|13144.4|13211.9|13151.9|13211.9|13151.9|13204.4|13144.4|0
1615229700000|2021-03-08 18:55:00|13201.7|13161.7|13196.9|13156.9|13201.7|13161.7|13196.9|13156.9|0
1615230000000|2021-03-08 19:00:00|13207.2|13147.2|13199.4|13159.4|13207.2|13161.7|13199.4|13147.2|0
1615230300000|2021-03-08 19:05:00|13196.9|13156.9|13184.4|13144.4|13204.3|13156.9|13184.4|13141.9|0
1615230600000|2021-03-08 19:10:00|13186.9|13146.9|13274.6|13214.6|13282.5|13235.6|13186.9|13146.9|0
1615230900000|2021-03-08 19:15:00|13276.9|13216.9|13274.5|13214.5|13276.9|13216.9|13254.4|13194.4|0
1615251600000|2021-03-09 01:00:00|13208.5|13148.5|13211|13151|13211|13151|13208.5|13148.5|0
1615252500000|2021-03-09 01:15:00|13210.9|13150.9|13206.1|13146.1|13210.9|13150.9|13206|13146|0
1615252800000|2021-03-09 01:20:00|13206.2|13146.2|13208.6|13148.6|13208.6|13148.6|13206.2|13146.2|0
1615253100000|2021-03-09 01:25:00|13198.7|13158.7|13201|13161|13208.6|13161.1|13198.7|13148.6|0
1615254000000|2021-03-09 01:40:00|13210.9|13150.9|13208.5|13148.5|13210.9|13150.9|13208.5|13148.5|0
1615254900000|2021-03-09 01:55:00|13208.6|13148.6|13208.6|13148.6|13208.6|13148.6|13208.6|13148.6|0
1615255800000|2021-03-09 02:10:00|13203.6|13163.6|13203.6|13163.6|13203.6|13163.6|13203.6|13163.6|0
1615256100000|2021-03-09 02:15:00|13208.6|13148.6|13201.1|13161.1|13208.6|13161.1|13198.7|13148.6|0
1615256700000|2021-03-09 02:25:00|13201.2|13161.2|13201.2|13161.2|13201.2|13161.2|13201.2|13161.2|0
1615258500000|2021-03-09 02:55:00|13201.3|13161.3|13201.3|13161.3|13201.3|13161.3|13201.3|13161.3|0
1615300200000|2021-03-09 14:30:00|13201.1|13161.1|13183.6|13163.6|13201.1|13170.9|13183.6|13158.6|0
1615300500000|2021-03-09 14:35:00|13188.6|13148.6|13178.6|13158.6|13193.6|13158.6|13176.1|13148.6|0
1615302000000|2021-03-09 15:00:00|13178.7|13158.7|13181.2|13161.2|13181.2|13161.2|13178.6|13158.6|0
1615302300000|2021-03-09 15:05:00|13181|13161|13168.7|13148.7|13181|13161|13168.7|13148.7|0
1615302600000|2021-03-09 15:10:00|13193.7|13153.7|13191.2|13151.2|13193.7|13153.7|13191.2|13151.2|0
1615302900000|2021-03-09 15:15:00|13191.1|13151.1|13188.7|13148.7|13191.1|13151.1|13188.7|13148.7|0
1615303800000|2021-03-09 15:30:00|13188.8|13148.8|13188.7|13148.7|13188.8|13148.8|13188.5|13148.5|1
1615304400000|2021-03-09 15:40:00|13191.2|13151.2|13191.2|13151.2|13191.2|13151.2|13191.2|13151.2|0
1615305600000|2021-03-09 16:00:00|13191.3|13151.3|13181.2|13161.2|13191.3|13161.2|13181.2|13151.3|0
1615306200000|2021-03-09 16:10:00|13188.7|13148.7|13181.2|13161.2|13188.7|13161.2|13181.2|13148.7|0
1615307400000|2021-03-09 16:30:00|13181.3|13161.3|13181.3|13161.3|13181.3|13161.3|13181.3|13161.3|0
1615308300000|2021-03-09 16:45:00|13181.2|13161.2|13178.8|13158.8|13181.2|13161.2|13178.8|13158.8|0
1615309200000|2021-03-09 17:00:00|13178.9|13158.9|13178.9|13158.9|13178.9|13158.9|13178.9|13158.9|0
1615310400000|2021-03-09 17:20:00|13183.9|13163.9|13186.4|13166.4|13186.4|13166.4|13183.9|13163.9|0
1615310700000|2021-03-09 17:25:00|13183.9|13163.9|13183.9|13163.9|13183.9|13163.9|13183.9|13163.9|0
1615311000000|2021-03-09 17:30:00|13184|13164|13176.5|13156.5|13184|13164|13176.5|13156.5|0
1615311300000|2021-03-09 17:35:00|13174|13154|13174|13154|13176.5|13156.5|13174|13154|9
1615311600000|2021-03-09 17:40:00|13171.5|13151.5|13194|13154|13196.5|13156.5|13171.5|13142.1|0
1615312200000|2021-03-09 17:50:00|13184.2|13164.2|13198.9|13158.9|13198.9|13169|13184.2|13158.9|0
1615312500000|2021-03-09 17:55:00|13196.5|13156.5|13196.6|13156.6|13198.9|13169.1|13186.6|13154.1|0
1615313100000|2021-03-09 18:05:00|13187.2|13167.2|13196.6|13156.6|13197.2|13167.2|13187.2|13156.6|0
1615313400000|2021-03-09 18:10:00|13196.5|13156.5|13194.1|13154.1|13196.5|13156.5|13191.6|13151.6|0
1615313700000|2021-03-09 18:15:00|13194|13154|13174.1|13154.1|13194|13156.6|13174.1|13149.1|0
1615314000000|2021-03-09 18:20:00|13176.6|13156.6|13174.1|13154.1|13176.6|13156.6|13174.1|13154.1|0
1615314300000|2021-03-09 18:25:00|13171.6|13151.6|13171.7|13151.7|13171.7|13151.7|13171.6|13151.6|0
1615315500000|2021-03-09 18:45:00|13171.8|13151.8|13199.2|13159.2|13199.2|13159.2|13171.8|13144.7|0
1615315800000|2021-03-09 18:50:00|13189.3|13169.3|13191.7|13171.7|13191.7|13171.7|13189.3|13169.3|1
1615316100000|2021-03-09 18:55:00|13191.8|13171.8|13191.8|13171.8|13191.8|13171.8|13191.8|13171.8|0
1615316700000|2021-03-09 19:05:00|13194.3|13174.3|13194.3|13174.3|13204.4|13174.3|13194.3|13164.4|0
1615317000000|2021-03-09 19:10:00|13199.3|13159.3|13191.8|13171.8|13199.3|13171.8|13184.3|13156.8|1
1615317300000|2021-03-09 19:15:00|13191.7|13171.7|13196.8|13156.8|13199.3|13171.7|13186.8|13156.8|0
1615338000000|2021-03-10 01:00:00|13165.6|13145.6|13158.2|13118.2|13165.6|13145.6|13140.6|13115.6|0
1615339200000|2021-03-10 01:20:00|13125.7|13105.7|13125.7|13105.7|13125.7|13105.7|13125.7|13105.7|0
1615339500000|2021-03-10 01:25:00|13123.2|13103.2|13123.2|13103.2|13123.2|13103.2|13123.2|13103.2|0
1615339800000|2021-03-10 01:30:00|13123.3|13103.3|13153.3|13113.3|13160.8|13113.3|13123.3|13100.8|0
1615341000000|2021-03-10 01:50:00|13150.8|13110.8|13153.3|13113.3|13153.3|13113.3|13150.8|13110.8|0
1615341600000|2021-03-10 02:00:00|13150.8|13110.8|13150.9|13110.9|13150.9|13110.9|13150.8|13110.8|0
1615342500000|2021-03-10 02:15:00|13150.8|13110.8|13145.9|13105.9|13150.8|13110.8|13145.9|13105.9|0
1615342800000|2021-03-10 02:20:00|13135.8|13115.8|13133.4|13113.4|13135.8|13115.8|13133.4|13113.4|0
1615343400000|2021-03-10 02:30:00|13148.4|13108.4|13133.5|13113.5|13148.4|13115.9|13133.5|13105.9|0
1615343700000|2021-03-10 02:35:00|13151|13111|13151|13111|13151|13111|13151|13111|0
1615344000000|2021-03-10 02:40:00|13148.5|13108.5|13148.5|13108.5|13148.5|13108.5|13148.5|13108.5|0
1615344300000|2021-03-10 02:45:00|13148.4|13108.4|13128.5|13108.5|13148.4|13115.9|13128.5|13106|0
1615386600000|2021-03-10 14:30:00|13148.3|13108.3|13145.8|13125.8|13170.8|13125.8|13133.4|13103.3|1
1615386900000|2021-03-10 14:35:00|13145.9|13125.9|13145.9|13125.9|13145.9|13125.9|13143.4|13123.4|0
1615387200000|2021-03-10 14:40:00|13156.1|13116.1|13163.4|13123.4|13173.3|13123.4|13156.1|13110.9|0
1615388100000|2021-03-10 14:55:00|||||||||1
1615388700000|2021-03-10 15:05:00|13163.5|13123.5|13163.5|13123.5|13163.5|13123.5|13163.5|13123.5|10
1615389000000|2021-03-10 15:10:00|13168.5|13148.5|13198.5|13158.5|13198.5|13158.5|13168.5|13138.8|2
1615389300000|2021-03-10 15:15:00|13196|13156|13158.5|13118.5|13196|13156|13158.5|13118.5|0
1615389600000|2021-03-10 15:20:00|13158.4|13118.4|13148.5|13108.5|13158.4|13123.2|13126|13096.3|0
1615389900000|2021-03-10 15:25:00|13136|13116|13133.5|13113.5|13136|13116|13133.5|13113.5|0
1615390200000|2021-03-10 15:30:00|13153.9|13093.9|13166|13126|13171|13126|13153.9|13093.9|0
1615390500000|2021-03-10 15:35:00|13166.1|13126.1|13166.1|13126.1|13166.1|13126.1|13166.1|13126.1|0
1615391100000|2021-03-10 15:45:00|13155.5|13135.5|13146.1|13126.1|13175.5|13135.5|13143.6|13111.1|0
1615391400000|2021-03-10 15:50:00|13146.2|13106.1|13141.3|13081.3|13148.6|13113.5|13111.1|13063.6|8
1615391700000|2021-03-10 15:55:00|13141.2|13081.2|13141.2|13081.2|13141.2|13081.2|13141.2|13081.2|0
1615392000000|2021-03-10 16:00:00|13141.3|13081.3|13141.3|13081.3|13141.3|13081.3|13141.3|13081.3|0
1615392300000|2021-03-10 16:05:00|13133.8|13093.8|13133.8|13093.8|13133.8|13093.8|13133.8|13093.8|0
1615392600000|2021-03-10 16:10:00|13136.3|13096.3|13136.3|13096.3|13136.3|13096.3|13136.3|13096.3|0
1615393200000|2021-03-10 16:20:00|13136.4|13096.4|13138.8|13098.8|13138.8|13098.8|13136.4|13096.4|0
1615393800000|2021-03-10 16:30:00|13138.9|13098.9|13138.9|13098.9|13138.9|13098.9|13138.9|13098.9|0
1615394100000|2021-03-10 16:35:00|13133.9|13113.9|13156.4|13096.4|13158.8|13125.9|13116.4|13096.4|0
1615394700000|2021-03-10 16:45:00|13121.4|13101.4|13121.4|13081.4|13121.4|13101.4|13111.6|13081.4|0
1615395000000|2021-03-10 16:50:00|13116.4|13096.4|13121.4|13081.4|13126.3|13096.4|13116.4|13081.4|0
1615395600000|2021-03-10 17:00:00|13118.9|13078.9|13104|13084|13118.9|13086.4|13104|13078.9|0
1615395900000|2021-03-10 17:05:00|13113.8|13073.8|13106.5|13086.5|13113.9|13086.5|13104|13073.8|0
1615396800000|2021-03-10 17:20:00|13116.3|13076.3|13084|13064|13116.3|13076.3|13084|13064|0
1615397400000|2021-03-10 17:30:00|13084.1|13064.1|13084.1|13064.1|13084.1|13064.1|13084.1|13064.1|0
1615398900000|2021-03-10 17:55:00|13079.1|13059.1|13071.6|13051.6|13079.1|13059.1|13071.6|13051.6|0
1615399200000|2021-03-10 18:00:00|13071.7|13051.7|13071.7|13051.7|13071.7|13051.7|13071.7|13051.7|0
1615399500000|2021-03-10 18:05:00|13071.6|13051.6|13089.2|13049.2|13089.2|13051.6|13069.2|13049.2|0
1615399800000|2021-03-10 18:10:00|13086.7|13046.7|13074.2|13054.2|13086.7|13056.6|13074.2|13046.7|0
1615400400000|2021-03-10 18:20:00|13076.7|13056.7|13074.2|13054.2|13076.7|13056.7|13074.2|13054.2|0
1615401000000|2021-03-10 18:30:00|13074.3|13054.3|13074.3|13054.3|13074.3|13054.3|13074.3|13054.3|0
1615401300000|2021-03-10 18:35:00|13074.2|13054.2|13071.8|13051.8|13074.2|13054.2|13071.8|13051.8|0
1615402200000|2021-03-10 18:50:00|13069.3|13049.3|13069.3|13049.3|13069.3|13049.3|13069.3|13049.3|0
1615402500000|2021-03-10 18:55:00|13066.8|13046.8|13071.8|13051.8|13091.8|13059.2|13064.3|13044.3|0
1615403100000|2021-03-10 19:05:00|13071.9|13051.9|13066.9|13046.9|13071.9|13051.9|13066.9|13046.9|0
1615403400000|2021-03-10 19:10:00|13066.8|13046.8|13034.4|12994.4|13066.8|13046.8|13026.9|12994.4|0
1615403700000|2021-03-10 19:15:00|13024.4|13004.4|13019.3|12999.3|13031.9|13006.9|13019.3|12989.4|0
1615424400000|2021-03-11 01:00:00|13048.3|13008.3|13043.3|13003.3|13048.3|13008.3|13043.3|13003.3|1
1615424700000|2021-03-11 01:05:00|13043.4|13003.4|13035.8|13015.8|13043.4|13015.8|13035.8|13003.4|0
1615425300000|2021-03-11 01:15:00|13035.9|13015.9|13035.9|13015.9|13035.9|13015.9|13035.9|13015.9|0
1615426800000|2021-03-11 01:40:00|13045.9|13005.9|13035.9|13015.9|13045.9|13015.9|13035.9|13005.9|1
1615427100000|2021-03-11 01:45:00|13036|13016|13036|13016|13036|13016|13036|13016|0
1615427700000|2021-03-11 01:55:00|13035.9|13015.9|13033.5|13013.5|13035.9|13015.9|13033.5|13013.5|0
1615429200000|2021-03-11 02:20:00|13033.6|13013.6|13033.6|13013.6|13043.6|13013.6|13033.6|13003.6|1
1615429800000|2021-03-11 02:30:00|13031.1|13011.1|13031.1|13011.1|13031.1|13011.1|13031.1|13011.1|1
1615431000000|2021-03-11 02:50:00|13031.2|13011.2|13031.2|13011.2|13051.2|13011.2|13031.2|12991.2|2
1615473000000|2021-03-11 14:30:00|13033.3|13013.3|13005.8|12985.8|13033.3|13013.3|13005.8|12985.8|47
1615473300000|2021-03-11 14:35:00|13008.3|12988.3|13008.3|12988.3|13008.3|12988.3|13008.3|12988.3|4
1615473600000|2021-03-11 14:40:00|13013.3|12993.3|13025.8|13005.8|13025.8|13005.8|13008.3|12988.3|10
1615473900000|2021-03-11 14:45:00|13025.9|13005.9|13023.3|13003.3|13028.3|13008.3|13023.3|13003.3|8
1615474200000|2021-03-11 14:50:00|13028.3|12988.3|13013.4|12993.4|13028.3|12995.8|13013.3|12985.8|18
1615474500000|2021-03-11 14:55:00|13010.9|12990.9|13003.4|12983.4|13010.9|12990.9|13003.4|12983.4|7
1615474800000|2021-03-11 15:00:00|13003.3|12983.3|12995.9|12975.9|13003.3|12983.3|12995.9|12975.9|4
1615475100000|2021-03-11 15:05:00|12993.4|12973.4|13020.9|12980.9|13020.9|12980.9|12993.4|12973.4|4
1615475400000|2021-03-11 15:10:00|13018.4|12978.4|13018.4|12978.4|13018.4|12978.4|13018.4|12978.4|0
1615475700000|2021-03-11 15:15:00|13001|12981|12998.4|12978.4|13001|12981|12998.4|12978.4|0
1615476000000|2021-03-11 15:20:00|12998.5|12978.5|12998.5|12978.5|12998.5|12978.5|12998.5|12978.5|1
1615476300000|2021-03-11 15:25:00|||||||||1
1615476600000|2021-03-11 15:30:00|12996|12976|12993.5|12973.5|12996|12976|12993.5|12973.5|8
1615477200000|2021-03-11 15:40:00|12996|12976|12996|12976|12996|12976|12996|12976|4
1615477800000|2021-03-11 15:50:00|12998.5|12978.5|12996|12976|12998.5|12978.5|12996|12976|0
1615478100000|2021-03-11 15:55:00|12998.5|12978.5|13003.6|12983.6|13003.6|12983.6|12998.5|12978.5|18
1615478400000|2021-03-11 16:00:00|13013.6|12973.6|13013.6|12993.6|13023.6|12993.6|13013.6|12973.6|340
1615478700000|2021-03-11 16:05:00|13016.1|12996.1|13023.6|12983.6|13036.1|13008.6|13016.1|12976.1|12
1615479000000|2021-03-11 16:10:00|13021.1|12981.1|13001.1|12981.1|13021.1|12981.1|12998.6|12978.6|183
1615480200000|2021-03-11 16:30:00|13001.2|12981.2|13001.2|12981.2|13001.2|12981.2|13001.2|12981.2|3
1615480500000|2021-03-11 16:35:00|13003.7|12983.7|13006.2|12986.2|13006.2|12986.2|13003.7|12983.7|17
1615480800000|2021-03-11 16:40:00|13033.7|12993.7|13033.7|12993.7|13033.7|12993.7|13031.2|12991.2|3
1615481100000|2021-03-11 16:45:00|13031.2|12991.2|13011.2|12991.2|13031.2|12991.2|13011.2|12988.7|219
1615481400000|2021-03-11 16:50:00|13001.2|12981.2|13001.2|12981.2|13001.2|12981.2|13001.2|12981.2|11
1615481700000|2021-03-11 16:55:00|13001.3|12981.3|13016.2|12996.2|13016.2|12996.2|13001.3|12981.3|12
1615482000000|2021-03-11 17:00:00|13016.3|12996.3|13018.8|12998.8|13021.2|13001.2|13008.7|12988.7|26
1615482300000|2021-03-11 17:05:00|13018.7|12998.7|13013.8|12993.8|13018.8|12998.8|13013.8|12993.8|13
1615482600000|2021-03-11 17:10:00|13011.4|12991.4|13003.9|12983.9|13011.4|12991.4|13003.9|12983.9|1
1615482900000|2021-03-11 17:15:00|13008.9|12988.9|13011.4|12991.4|13013.9|12993.9|13006.4|12986.4|11
1615483500000|2021-03-11 17:25:00|||||||||1
1615484100000|2021-03-11 17:35:00|||||||||1
1615484700000|2021-03-11 17:45:00|13013.9|12993.9|13016.4|12996.4|13016.4|12996.4|13013.9|12993.9|3
1615485000000|2021-03-11 17:50:00|13013.9|12993.9|13013.9|12993.9|13013.9|12993.9|13013.9|12993.9|0
1615485300000|2021-03-11 17:55:00|13014|12994|13011.5|12991.5|13014|12994|13011.5|12991.5|1
1615485900000|2021-03-11 18:05:00|13014|12994|13021.5|13001.5|13026.5|13006.5|13014|12994|18
1615486200000|2021-03-11 18:10:00|13019|12999|13019|12999|13019|12999|13019|12999|10
1615486500000|2021-03-11 18:15:00|13016.5|12996.5|13016.5|12996.5|13016.5|12996.5|13016.5|12996.5|0
1615486800000|2021-03-11 18:20:00|||||||||2
1615487400000|2021-03-11 18:30:00|13016.6|12996.6|13044|13004|13074.1|13021.5|13016.5|12996.5|48
1615487700000|2021-03-11 18:35:00|13046.5|13006.5|13046.6|13006.6|13046.6|13006.6|13046.5|13006.5|0
1615488300000|2021-03-11 18:45:00|13044.1|13004.1|13044.1|13004.1|13044.1|13004.1|13044.1|13004.1|1
1615488600000|2021-03-11 18:50:00|13046.6|13006.6|13046.6|13006.6|13046.6|13006.6|13046.6|13006.6|0
1615489500000|2021-03-11 19:05:00|||||||||2
1615489800000|2021-03-11 19:10:00|13046.7|13006.7|13031.7|13011.7|13046.7|13019.2|13031.7|13006.7|4
1615490100000|2021-03-11 19:15:00|13049.1|13009.1|13046.7|13006.7|13051.7|13019.2|13039.2|13006.7|1543
1615510800000|2021-03-12 01:00:00|13012.6|12992.6|12997.6|12977.6|13012.6|12992.6|12992.6|12967.6|5
1615511400000|2021-03-12 01:10:00|12997.7|12977.7|12997.7|12977.7|12997.7|12977.7|12997.7|12977.7|0
1615512900000|2021-03-12 01:35:00|12995.2|12975.2|12995.2|12975.2|12995.2|12975.2|12995.2|12975.2|0
1615514100000|2021-03-12 01:55:00|12995.3|12975.3|12995.3|12975.3|12995.3|12975.3|12995.3|12975.3|0
1615515900000|2021-03-12 02:25:00|12992.8|12972.8|12992.8|12972.8|12992.8|12972.8|12992.8|12972.8|0
1615517100000|2021-03-12 02:45:00|12992.9|12972.9|12992.9|12972.9|12992.9|12972.9|12992.9|12972.9|0
1615559400000|2021-03-12 14:30:00|12986.8|12966.8|12991.8|12971.8|12991.8|12971.8|12984.3|12964.3|16
1615559700000|2021-03-12 14:35:00|12989.3|12969.3|12989.3|12969.3|12989.3|12969.3|12989.3|12969.3|7
1615560000000|2021-03-12 14:40:00|12991.8|12971.8|12991.8|12971.8|12999.3|12979.3|12991.8|12971.8|3
1615560300000|2021-03-12 14:45:00|12989.3|12969.3|12989.3|12969.3|12989.3|12969.3|12989.3|12969.3|0
1615560600000|2021-03-12 14:50:00|12989.4|12969.4|12989.4|12969.4|12989.4|12969.4|12989.4|12969.4|0
1615560900000|2021-03-12 14:55:00|12994.3|12974.3|12994.4|12974.4|12994.4|12974.4|12994.3|12974.3|2
1615561200000|2021-03-12 15:00:00|12999.4|12979.4|12999.4|12979.4|12999.4|12979.4|12999.4|12979.4|13
1615561500000|2021-03-12 15:05:00|||||||||4
1615561800000|2021-03-12 15:10:00|12996.9|12976.9|12996.9|12976.9|12996.9|12976.9|12996.9|12976.9|1
1615562100000|2021-03-12 15:15:00|||||||||5
1615562400000|2021-03-12 15:20:00|||||||||1
1615562700000|2021-03-12 15:25:00|||||||||5
1615563000000|2021-03-12 15:30:00|||||||||2
1615563600000|2021-03-12 15:40:00|12997|12977|12997|12977|12997|12977|12997|12977|0
1615564200000|2021-03-12 15:50:00|12987|12967|12987|12967|12987|12967|12987|12967|12
1615564800000|2021-03-12 16:00:00|12987.1|12967.1|12987.1|12967.1|12987.1|12967.1|12987.1|12967.1|2
1615565400000|2021-03-12 16:10:00|12997|12977|12997|12977|12997|12977|12997|12977|12
1615565700000|2021-03-12 16:15:00|12997.1|12977.1|13007|12987|13012|12992|12997.1|12977.1|17
1615566000000|2021-03-12 16:20:00|13009.5|12989.5|13009.5|12989.5|13009.5|12989.5|13009.5|12989.5|0
1615566300000|2021-03-12 16:25:00|13017|12997|13004.6|12984.6|13017|12997|13004.6|12984.6|8
1615566600000|2021-03-12 16:30:00|||||||||1
1615566900000|2021-03-12 16:35:00|13004.5|12984.5|13004.5|12984.5|13007|12987|13004.5|12984.5|0
1615567200000|2021-03-12 16:40:00|13004.6|12984.6|13004.6|12984.6|13004.6|12984.6|13004.6|12984.6|2
1615567500000|2021-03-12 16:45:00|13002.1|12982.1|12999.6|12979.6|13002.1|12982.1|12999.6|12979.6|0
1615567800000|2021-03-12 16:50:00|||||||||2
1615568400000|2021-03-12 17:00:00|12997.1|12977.1|12997.1|12977.1|12997.1|12977.1|12997.1|12977.1|2
1615568700000|2021-03-12 17:05:00|||||||||3
1615569000000|2021-03-12 17:10:00|13014.6|12994.6|13014.6|12994.6|13014.6|12994.6|13014.6|12994.6|19
1615569300000|2021-03-12 17:15:00|12999.6|12979.6|13002.2|12982.2|13009.6|12989.6|12999.6|12979.6|11
1615569600000|2021-03-12 17:20:00|13002.1|12982.1|12999.7|12979.7|13004.7|12984.7|12999.7|12979.7|6
1615570200000|2021-03-12 17:30:00|||||||||1
1615570500000|2021-03-12 17:35:00|||||||||1
1615570800000|2021-03-12 17:40:00|12999.8|12979.8|12999.7|12979.7|13014.6|12994.6|12999.7|12979.7|11
1615571100000|2021-03-12 17:45:00|||||||||2
1615571400000|2021-03-12 17:50:00|||||||||6
1615571700000|2021-03-12 17:55:00|||||||||3
1615572000000|2021-03-12 18:00:00|||||||||1
1615572300000|2021-03-12 18:05:00|12999.8|12979.8|12999.8|12979.8|12999.8|12979.8|12999.8|12979.8|5
1615572600000|2021-03-12 18:10:00|13014.7|12994.7|13012.2|12992.2|13014.7|12994.7|13012.2|12992.2|8
1615573200000|2021-03-12 18:20:00|13012.3|12992.3|13012.3|12992.3|13012.3|12992.3|13012.3|12992.3|0
1615573800000|2021-03-12 18:30:00|||||||||2
1615574100000|2021-03-12 18:35:00|||||||||3
1615574700000|2021-03-12 18:45:00|||||||||2
1615575300000|2021-03-12 18:55:00|13014.8|12994.8|13014.8|12994.8|13014.8|12994.8|13014.8|12994.8|3
1615575900000|2021-03-12 19:05:00|13012.3|12992.3|13012.3|12992.3|13012.3|12992.3|13012.3|12992.3|0
1615576200000|2021-03-12 19:10:00|13007.4|12987.4|13007.4|12987.4|13007.4|12987.4|13007.4|12987.4|5
1615576500000|2021-03-12 19:15:00|||||||||6
1615766400000|2021-03-15 00:00:00|13003.9|12983.9|13010.1|12990.1|13010.1|12990.1|13003.9|12983.9|7
1615766700000|2021-03-15 00:05:00|13010.2|12990.2|13010.2|12990.2|13010.2|12990.2|13010.2|12990.2|0
1615769100000|2021-03-15 00:45:00|13015|12995|13015|12995|13015|12995|13015|12995|0
1615769700000|2021-03-15 00:55:00|13017.4|12997.4|13017.4|12997.4|13017.4|12997.4|13017.4|12997.4|0
1615770000000|2021-03-15 01:00:00|||||||||1
1615770900000|2021-03-15 01:15:00|13017.5|12997.5|13017.5|12997.5|13017.5|12997.5|13017.5|12997.5|0
1615773000000|2021-03-15 01:50:00|13022.5|13002.5|13022.5|13002.5|13022.5|13002.5|13022.5|13002.5|21
1615773300000|2021-03-15 01:55:00|13024.9|13004.9|13087.3|13027.3|13089.7|13029.7|13024.9|13004.9|9
1615815000000|2021-03-15 13:30:00|13026.3|13006.3|13074|13014|13084.1|13024.1|13026.3|13006.3|13
1615815300000|2021-03-15 13:35:00|13071.5|13011.5|13076.3|13016.3|13076.3|13016.3|13053.8|13001.5|0
1615815600000|2021-03-15 13:40:00|13074|13014|13076.4|13016.4|13076.4|13016.4|13074|13014|0
1615815900000|2021-03-15 13:45:00|13073.9|13013.9|13016.6|12996.6|13073.9|13013.9|13016.6|12996.6|6
1615816200000|2021-03-15 13:50:00|13016.7|12996.7|13009.4|12989.4|13016.7|12996.7|13009.4|12989.4|2
1615816500000|2021-03-15 13:55:00|13008.7|12988.7|13003.7|12983.7|13008.7|12988.7|13003.7|12983.7|19
1615816800000|2021-03-15 14:00:00|13003.8|12983.8|13003.8|12983.8|13003.8|12983.8|13003.8|12983.8|2
1615817100000|2021-03-15 14:05:00|13006.3|12986.3|13006.6|12986.6|13014.1|12994.1|13001.5|12981.5|20
1615817400000|2021-03-15 14:10:00|13006.3|12986.3|13004.1|12984.1|13006.3|12986.3|12991.6|12971.6|16
1615817700000|2021-03-15 14:15:00|13003.8|12983.8|13003.8|12983.8|13003.8|12983.8|13003.8|12983.8|0
1615818300000|2021-03-15 14:25:00|13004.1|12984.1|13004.1|12984.1|13004.1|12984.1|13004.1|12984.1|0
1615818600000|2021-03-15 14:30:00|13006.6|12986.6|13004.1|12984.1|13006.6|12986.6|13004.1|12984.1|0
1615819800000|2021-03-15 14:50:00|13006.5|12986.5|13009.2|12989.2|13009.2|12989.2|13006.5|12986.5|0
1615820100000|2021-03-15 14:55:00|13006.8|12986.8|13006.8|12986.8|13006.8|12986.8|13006.8|12986.8|4
1615820400000|2021-03-15 15:00:00|13004.5|12984.5|12989.5|12969.5|13004.5|12984.5|12989.5|12969.5|17
1615820700000|2021-03-15 15:05:00|12984.5|12964.5|12979.5|12959.5|12984.5|12964.5|12979.5|12959.5|47
1615821000000|2021-03-15 15:10:00|12979.3|12959.3|12977|12957|12979.3|12959.3|12977|12957|2
1615821300000|2021-03-15 15:15:00|12984.5|12964.5|12987|12967|12987|12967|12984.5|12964.5|11
1615822200000|2021-03-15 15:30:00|||||||||1
1615822800000|2021-03-15 15:40:00|12987.1|12967.1|12989.6|12969.6|12989.6|12969.6|12987.1|12967.1|0
1615823700000|2021-03-15 15:55:00|12987.2|12967.2|12987.1|12967.1|12987.2|12967.2|12987.1|12967.1|2
1615824000000|2021-03-15 16:00:00|12982.4|12962.4|12982.1|12962.1|12982.4|12962.4|12982.1|12962.1|1
1615824300000|2021-03-15 16:05:00|12979.6|12939.6|12957.1|12937.1|12979.6|12939.6|12957.1|12934.2|21
1615824600000|2021-03-15 16:10:00|12959.6|12939.6|12959.6|12939.6|12959.6|12939.6|12959.6|12939.6|0
1615825200000|2021-03-15 16:20:00|12957.3|12937.3|12957.1|12937.1|12957.3|12937.3|12957.1|12937.1|0
1615825500000|2021-03-15 16:25:00|12957.2|12937.2|12957.2|12937.2|12957.2|12937.2|12957.2|12937.2|12
1615825800000|2021-03-15 16:30:00|12959.5|12939.5|12957.2|12937.2|12959.7|12939.7|12957.2|12937.2|13
1615826100000|2021-03-15 16:35:00|12982.2|12942.2|12969.7|12949.7|12984.7|12949.7|12969.7|12937.2|2
1615826400000|2021-03-15 16:40:00|12977.2|12937.2|12964.7|12944.7|12977.2|12954.1|12964.7|12937.2|1
1615826700000|2021-03-15 16:45:00|12960|12940|12962.2|12942.2|12982.2|12942.2|12959.7|12939.7|1
1615827000000|2021-03-15 16:50:00|12981.6|12941.6|12979.7|12959.7|12982.2|12962.2|12962.2|12941.6|4
1615827300000|2021-03-15 16:55:00|12977.2|12957.2|12977.2|12957.2|12979.7|12959.7|12977.2|12957.2|0
1615827600000|2021-03-15 17:00:00|12982.2|12962.2|12982.2|12962.2|12985.2|12965.2|12982.2|12962.2|5
1615828200000|2021-03-15 17:10:00|12982.3|12962.3|12982.3|12962.3|12982.3|12962.3|12982.3|12962.3|0
1615828500000|2021-03-15 17:15:00|12984.8|12964.8|12984.8|12964.8|12984.8|12964.8|12984.8|12964.8|4
1615828800000|2021-03-15 17:20:00|12980.1|12960.1|12964.8|12944.8|12980.1|12960.1|12964.8|12944.8|5
1615829100000|2021-03-15 17:25:00|12965.4|12945.4|12972.3|12952.3|12984.8|12952.3|12965.4|12944.8|2
1615829700000|2021-03-15 17:35:00|12974.8|12954.8|12974.8|12954.8|12974.8|12954.8|12974.8|12954.8|0
1615830000000|2021-03-15 17:40:00|||||||||1
1615830600000|2021-03-15 17:50:00|12974.9|12954.9|12974.9|12954.9|12974.9|12954.9|12974.9|12954.9|1
1615831500000|2021-03-15 18:05:00|12977.2|12957.2|12977.4|12957.4|12977.4|12957.4|12977.2|12957.2|0
1615831800000|2021-03-15 18:10:00|12974.9|12954.9|12972.4|12952.4|12987.4|12957.4|12965.5|12945.5|14
1615832100000|2021-03-15 18:15:00|12959.9|12939.9|12964.9|12944.9|12964.9|12944.9|12954.9|12934.9|17
1615852800000|2021-03-16 00:00:00|13030.7|12970.7|13023.2|12963.2|13030.7|12970.7|13023.2|12963.2|0
1615853100000|2021-03-16 00:05:00|13027.9|12967.9|13028.2|12968.2|13028.2|12968.2|13027.9|12967.9|0
1615853400000|2021-03-16 00:10:00|13025.9|12965.9|13025.7|12965.7|13025.9|12965.9|13025.7|12965.7|0
1615854300000|2021-03-16 00:25:00|13025.8|12965.8|13025.9|12965.9|13025.9|12965.9|13025.8|12965.8|0
1615854600000|2021-03-16 00:30:00|13023.4|12963.4|13023.4|12963.4|13023.4|12963.4|13023.4|12963.4|0
1615855200000|2021-03-16 00:40:00|13023.5|12963.5|13023.5|12963.5|13023.5|12963.5|13023.5|12963.5|0
1615855500000|2021-03-16 00:45:00|13023.9|12963.9|13023.5|12963.5|13031|12971|13023.5|12963.5|0
1615855800000|2021-03-16 00:50:00|13025.8|12965.8|13026|12966|13026|12966|13025.8|12965.8|0
1615857600000|2021-03-16 01:20:00|13008.5|12948.5|13008.5|12948.5|13008.5|12948.5|13008.5|12948.5|0
1615857900000|2021-03-16 01:25:00|13008.6|12948.6|13008.6|12948.6|13008.6|12948.6|13008.6|12948.6|0
1615901400000|2021-03-16 13:30:00|12962.7|12942.7|12990.2|12950.2|13000.2|12955.2|12960.2|12938.8|11
1615901700000|2021-03-16 13:35:00|12987.7|12947.7|12987.7|12947.7|12987.7|12947.7|12987.7|12947.7|0
1615902000000|2021-03-16 13:40:00|12987.8|12947.8|12990.3|12950.3|12990.3|12950.3|12987.8|12947.8|0
1615902300000|2021-03-16 13:45:00|12982.8|12962.8|12995.3|12975.3|12995.3|12975.3|12982.8|12962.8|5
1615902600000|2021-03-16 13:50:00|13007.8|12967.8|12995.3|12975.3|13007.8|12975.3|12995.3|12967.8|1
1615903200000|2021-03-16 14:00:00|12993.8|12973.8|12975.3|12955.3|12993.8|12973.8|12975.3|12955.3|3
1615903500000|2021-03-16 14:05:00|12972.8|12952.8|12997.8|12957.8|12997.8|12957.8|12970.3|12950.3|4
1615903800000|2021-03-16 14:10:00|12995.3|12955.3|12990.3|12950.3|12995.3|12955.3|12990.3|12950.3|0
1615904100000|2021-03-16 14:15:00|12990.7|12950.7|12990.7|12950.7|12990.7|12950.7|12990.7|12950.7|0
1615904700000|2021-03-16 14:25:00|12985.4|12965.4|13002.9|12982.9|13002.9|12982.9|12985.4|12965.4|7
1615905000000|2021-03-16 14:30:00|||||||||2
1615905300000|2021-03-16 14:35:00|13005.4|12985.4|13000.4|12980.4|13007.9|12987.9|12997.9|12977.9|10
1615905900000|2021-03-16 14:45:00|12997.9|12977.9|13000.4|12980.4|13000.4|12980.4|12997.9|12977.9|0
1615906200000|2021-03-16 14:50:00|||||||||3
1615906800000|2021-03-16 15:00:00|12998.1|12978.1|13000.4|12980.4|13000.4|12980.4|12997.9|12977.9|22
1615907100000|2021-03-16 15:05:00|13000.5|12980.5|13005.3|12985.3|13005.5|12985.5|13000.5|12980.5|7
1615907400000|2021-03-16 15:10:00|13007.6|12987.6|13045.3|13005.3|13047.8|13007.8|13007.6|12987.6|5
1615907700000|2021-03-16 15:15:00|13032.8|13012.8|13032.8|13012.8|13032.8|13012.8|13032.8|13012.8|0
1615908000000|2021-03-16 15:20:00|13030.5|13010.5|13035.3|13015.3|13035.3|13015.3|13030.3|13010.3|7
1615908300000|2021-03-16 15:25:00|13032.8|13012.8|13032.8|13012.8|13032.8|13012.8|13030.5|13010.5|3
1615908900000|2021-03-16 15:35:00|13030.3|13010.3|13030.3|13010.3|13030.3|13010.3|13030.3|13010.3|3
1615909200000|2021-03-16 15:40:00|13030.5|13010.5|13095.4|13075.4|13095.4|13075.4|13030.5|13010.5|17
1615909500000|2021-03-16 15:45:00|13090.4|13070.4|13064.8|13044.8|13090.4|13070.4|13064.8|13027.9|6
1615909800000|2021-03-16 15:50:00|13065.6|13045.6|13067.9|13047.9|13067.9|13047.9|13065.6|13045.6|1
1615910100000|2021-03-16 15:55:00|13068.8|13048.8|13070.4|13030.4|13090.4|13050.4|13068.8|13027.9|2
1615910400000|2021-03-16 16:00:00|13058.1|13038.1|13057.9|13037.9|13058.1|13038.1|13057.9|13037.9|0
1615910700000|2021-03-16 16:05:00|13057.5|13037.5|13057.5|13037.5|13057.5|13037.5|13057.5|13037.5|0
1615911300000|2021-03-16 16:15:00|13057.6|13037.6|13052.6|13012.6|13057.6|13037.6|13040.1|13012.4|6
1615911600000|2021-03-16 16:20:00|13057.6|13017.6|13055.1|13015.1|13057.6|13017.6|13055.1|13015.1|5
1615911900000|2021-03-16 16:25:00|13052.6|13012.6|13032.6|13012.6|13052.6|13020.1|13032.6|13012.6|0
1615912200000|2021-03-16 16:30:00|13030.1|13010.1|13052.6|13012.6|13062.6|13022.6|13030.1|13010.1|8
1615912500000|2021-03-16 16:35:00|13040.3|13020.3|13057.6|13017.6|13065.1|13032.4|13035.1|13015.1|4
1615912800000|2021-03-16 16:40:00|13070.1|13010.1|13035.1|13015.1|13070.1|13020.1|13035.1|13010.1|1
1615913100000|2021-03-16 16:45:00|13032.8|13012.8|13067.6|13027.6|13070.1|13027.6|13032.6|13010.1|9
1615913400000|2021-03-16 16:50:00|13069.9|13029.9|13057.6|13017.6|13070.1|13035.1|13055.1|13017.6|0
1615913700000|2021-03-16 16:55:00|13045.3|13025.3|13040.1|13020.1|13045.3|13025.3|13040.1|13020.1|1
1615914000000|2021-03-16 17:00:00|13040.2|13020.2|13060.2|13040.2|13060.2|13040.2|13037.7|13017.7|4
1615914300000|2021-03-16 17:05:00|13062.7|13042.7|13070.2|13050.2|13070.2|13050.2|13055.2|13035.2|1
1615914600000|2021-03-16 17:10:00|13065.2|13025.2|13065.2|13025.2|13065.2|13025.2|13041.3|13021.3|6
1615914900000|2021-03-16 17:15:00|13067.5|13027.5|13045.2|13025.2|13067.7|13035.2|13042.7|13022.7|0
1615915200000|2021-03-16 17:20:00|13055.2|13035.2|13052.7|13032.7|13055.2|13035.2|13052.7|13032.7|2
1615915500000|2021-03-16 17:25:00|13050.4|13030.4|13047.7|13027.7|13050.4|13030.4|13047.7|13027.7|0
1615915800000|2021-03-16 17:30:00|13045.4|13025.4|13050.2|13030.2|13062.7|13030.2|13042.7|13020.2|7
1615916100000|2021-03-16 17:35:00|13047.7|13027.7|13040.2|13020.2|13047.7|13027.7|13040.2|13020.2|1
1615916400000|2021-03-16 17:40:00|13038.9|13018.9|13047.7|13027.7|13062.7|13030.4|13038.9|13018.9|2
1615916700000|2021-03-16 17:45:00|13047.8|13027.8|13040.3|13020.3|13047.8|13027.8|13040.3|13020.3|0
1615917000000|2021-03-16 17:50:00|13037.8|13017.8|13062.8|13022.8|13062.8|13022.8|13035.3|13015.3|5
1615917300000|2021-03-16 17:55:00|13050.3|13030.3|13040.3|13020.3|13050.3|13030.3|13040.3|13020.3|0
1615917600000|2021-03-16 18:00:00|13041.6|13021.6|13052.8|13032.8|13060.3|13040.3|13041.6|13021.6|1
1615917900000|2021-03-16 18:05:00|13045.9|13025.9|13045.3|13025.3|13045.9|13025.9|13045.3|13025.3|2
1615918200000|2021-03-16 18:10:00|13030.3|13010.3|13047.8|13027.8|13062.8|13030.5|13027.8|13007.8|15
1615918500000|2021-03-16 18:15:00|13050.1|13030.1|13067.8|13027.8|13067.8|13035.5|13042.8|13022.8|5
1615939200000|2021-03-17 00:00:00|13058.6|13018.6|13063.6|13023.6|13063.6|13023.6|13058.6|13018.6|0
1615940100000|2021-03-17 00:15:00||13043.6||13043.6||13043.6||13043.6|0
1615940700000|2021-03-17 00:25:00|13063.7|13043.7|13063.7|13043.7|13063.7|13043.7|13063.7|13043.7|0
1615942500000|2021-03-17 00:55:00|||||||||1
1615942800000|2021-03-17 01:00:00|13066.2|13046.2|13066.2|13046.2|13066.2|13046.2|13066.2|13046.2|0
1615943100000|2021-03-17 01:05:00|13063.9|13043.9|13063.7|13043.7|13063.9|13043.9|13063.7|13043.7|0
1615943400000|2021-03-17 01:10:00|13066.2|13046.2|13063.8|13043.8|13066.2|13046.2|13063.7|13043.7|0
1615946100000|2021-03-17 01:55:00|13063.9|13043.9|13063.9|13043.9|13063.9|13043.9|13063.9|13043.9|0
1615987800000|2021-03-17 13:30:00|13065.2|13045.2|13045.2|13025.2|13065.2|13045.2|13040.2|13020.2|7
1615988100000|2021-03-17 13:35:00|13060.2|13020.2|13060.2|13020.2|13060.2|13020.2|13060.2|13020.2|1
1615988400000|2021-03-17 13:40:00|13052.7|13032.7|13047.7|13027.7|13052.7|13032.7|13047.7|13027.7|0
1615989600000|2021-03-17 14:00:00|13047.8|13027.8|13047.8|13027.8|13047.8|13027.8|13047.8|13027.8|0
1615989900000|2021-03-17 14:05:00|13046.4|13026.4|13032.8|13012.8|13046.4|13026.4|13032.8|13012.8|13
1615990800000|2021-03-17 14:20:00|13035.1|13015.1|13035.3|13015.3|13035.3|13015.3|13035.1|13015.1|3
1615991100000|2021-03-17 14:25:00|13035.5|13015.5|13035.5|13015.5|13035.5|13015.5|13035.5|13015.5|0
1615991700000|2021-03-17 14:35:00|13035.6|13015.6|13035.6|13015.6|13035.6|13015.6|13035.6|13015.6|0
1615992300000|2021-03-17 14:45:00|13038.1|13018.1|13038.1|13018.1|13038.1|13018.1|13038.1|13018.1|0
1615992600000|2021-03-17 14:50:00|13040.6|13020.6|13058.1|13038.1|13065.6|13038.1|13040.6|13020.6|1
1615992900000|2021-03-17 14:55:00|13060.6|13040.6|13063.1|13043.1|13063.1|13043.1|13058.1|13038.1|0
1615993200000|2021-03-17 15:00:00|13065.4|13045.4|13083.1|13043.1|13088.1|13048.1|13065.4|13043.1|6
1615994100000|2021-03-17 15:15:00|13078.1|13058.1|13080.6|13060.6|13083.1|13063.1|13078.1|13058.1|2
1615994400000|2021-03-17 15:20:00|13078.1|13058.1|13073.2|13053.2|13078.1|13058.1|13070.6|13050.6|7
1615994700000|2021-03-17 15:25:00|13075.7|13055.7|13075.7|13055.7|13075.7|13055.7|13075.7|13055.7|2
1615995000000|2021-03-17 15:30:00|13073.2|13053.2|13083.2|13043.2|13098.2|13058.2|13070.7|13030.7|23
1615995300000|2021-03-17 15:35:00|13084.6|13064.6|13083.2|13043.2|13085.7|13065.7|13083.2|13043.2|2
1615995600000|2021-03-17 15:40:00|13080.7|13040.7|13075.7|13035.7|13080.7|13048.4|13068|13035.7|1
1615996800000|2021-03-17 16:00:00|13068.2|13048.2|13075.7|13035.7|13075.7|13048.2|13068.2|13035.7|1
1615997100000|2021-03-17 16:05:00|13075.8|13035.8|13075.8|13035.8|13075.8|13035.8|13075.8|13035.8|0
1615997400000|2021-03-17 16:10:00|13068.5|13048.5|13068.7|13048.7|13068.7|13048.7|13068.5|13048.5|2
1615997700000|2021-03-17 16:15:00|13071.2|13051.2|13073.7|13053.7|13081.2|13061.2|13068.7|13036.2|1
1615998000000|2021-03-17 16:20:00|13071.2|13051.2|13096.2|13056.2|13096.2|13073.7|13068.7|13048.7|4
1615998300000|2021-03-17 16:25:00|13094|13054|13088.7|13068.7|13096.2|13073.7|13088.7|13053.7|1
1615998600000|2021-03-17 16:30:00|13088.8|13068.8|13096.3|13076.3|13101.3|13076.3|13088.8|13061.3|4
1615998900000|2021-03-17 16:35:00|13098.8|13078.8|13096.3|13076.3|13098.8|13078.8|13096.3|13076.3|0
1615999200000|2021-03-17 16:40:00|13094|13074|13096.3|13076.3|13096.3|13076.3|13093.8|13073.8|1
1615999800000|2021-03-17 16:50:00|13078.8|13058.8|13088.8|13068.8|13096.3|13068.8|13078.8|13056.3|13
1616000400000|2021-03-17 17:00:00|13091.1|13071.1|13103.6|13083.6|13116.1|13096.1|13091.1|13068.6|13
1616000700000|2021-03-17 17:05:00|13106.1|13086.1|13175.4|13135.4|13191.8|13171.8|13106.1|13086.1|13
1616001000000|2021-03-17 17:10:00|13160.4|13140.4|13181.1|13161.1|13181.1|13161.1|13152.9|13132.9|3
1616001300000|2021-03-17 17:15:00|13168.2|13148.2|13178|13158|13178|13158|13168.2|13148.2|4
1616001900000|2021-03-17 17:25:00|13177.5|13157.5|13173|13153|13177.5|13157.5|13173|13153|2
1616002200000|2021-03-17 17:30:00|13175.5|13155.5|13175.5|13155.5|13175.5|13155.5|13175.5|13155.5|0
1616002500000|2021-03-17 17:35:00|13180.5|13160.5|13193|13173|13193|13173|13180.5|13160.5|1
1616002800000|2021-03-17 17:40:00|13193.2|13173.2|13190.5|13170.5|13193.2|13173.2|13190.5|13170.5|3
1616003100000|2021-03-17 17:45:00|||||||||3
1616004000000|2021-03-17 18:00:00|13188.3|13168.3|13188.1|13168.1|13188.3|13168.3|13188|13168|0
1616004300000|2021-03-17 18:05:00|13190.3|13170.3|13220.1|13200.1|13220.1|13200.1|13190.3|13170.3|17
1616004600000|2021-03-17 18:10:00|13219.4|13199.4|13229.4|13209.4|13231.9|13211.9|13219.4|13199.4|24
1616004900000|2021-03-17 18:15:00|13231.9|13211.9|13227.2|13207.2|13234.4|13214.4|13224.7|13204.7|9
1616074200000|2021-03-18 13:30:00|13213.1|13193.1|13220.1|13200.1|13220.1|13200.1|13213.1|13193.1|3
1616074500000|2021-03-18 13:35:00|13217.8|13197.8|13195.6|13175.6|13217.8|13197.8|13195.6|13175.6|16
1616074800000|2021-03-18 13:40:00|13204.6|13184.6|13205.6|13185.6|13205.6|13185.6|13204.6|13184.6|0
1616075100000|2021-03-18 13:45:00|13195.6|13175.6|13195.6|13175.6|13195.6|13175.6|13195.6|13175.6|3
1616075400000|2021-03-18 13:50:00|13195.5|13135.5|13180.6|13120.6|13195.5|13135.5|13178.1|13118.1|1
1616075700000|2021-03-18 13:55:00|13185.6|13125.6|13140.7|13120.7|13185.6|13125.6|13140.7|13118.2|6
1616076000000|2021-03-18 14:00:00|||||||||1
1616076300000|2021-03-18 14:05:00|13143.2|13103.2|13143.2|13103.2|13143.2|13103.2|13143.2|13103.2|1
1616076600000|2021-03-18 14:10:00|13124.2|13104.2|13115.7|13095.7|13143.2|13104.2|13103.2|13083.2|15
1616076900000|2021-03-18 14:15:00|13120.7|13080.7|13103.2|13083.2|13120.7|13085.7|13103.2|13078.2|3
1616077200000|2021-03-18 14:20:00|13108.2|13068.2|13105.7|13045.7|13135.7|13075.7|13068.2|13045.7|19
1616077500000|2021-03-18 14:25:00|13103.2|13043.2|13103.2|13043.2|13103.2|13043.2|13103.2|13043.2|4
1616077800000|2021-03-18 14:30:00|13090.7|13050.7|13093.2|13053.2|13093.2|13053.2|13090.7|13050.7|2
1616078100000|2021-03-18 14:35:00|13091|13051|13070.7|13010.7|13091|13051|13023.2|13003.2|37
1616078400000|2021-03-18 14:40:00|13058.2|13018.2|13055.8|13015.8|13058.2|13018.2|13055.7|13015.7|0
1616078700000|2021-03-18 14:45:00|13058.3|13018.3|13063.3|13023.3|13070.8|13025.8|13025.8|13005.8|16
1616079000000|2021-03-18 14:50:00|13035.8|13015.8|13068.3|13028.3|13068.3|13028.3|13035.8|13015.8|9
1616079300000|2021-03-18 14:55:00|13070.8|13050.8|13093.3|13073.3|13093.3|13073.3|13070.8|13050.8|9
1616079600000|2021-03-18 15:00:00|13095.8|13035.8|13088|13028|13110.8|13060.8|13042.1|13022.1|14
1616079900000|2021-03-18 15:05:00|13083|13023|13070.5|13030.5|13083|13030.5|13070.5|13023|0
1616080200000|2021-03-18 15:10:00|13070.6|13030.6|13063.1|13023.1|13070.6|13030.6|13063.1|13023.1|1
1616080500000|2021-03-18 15:15:00|13060.8|13020.8|13058.1|13018.1|13060.8|13020.8|13058.1|13018.1|2
1616080800000|2021-03-18 15:20:00|13050.3|13030.3|13053.7|13013.7|13058.1|13030.6|13025.6|13005.6|38
1616081100000|2021-03-18 15:25:00|13055.6|13015.6|13055.6|13015.6|13058.3|13030.6|13050.3|13015.6|3
1616081400000|2021-03-18 15:30:00|13058.1|13018.1|13110.6|13050.6|13118.1|13058.1|13053.1|13018.1|11
1616081700000|2021-03-18 15:35:00|13108.4|13048.4|13105.6|13045.6|13108.4|13048.4|13105.6|13045.6|0
1616082000000|2021-03-18 15:40:00|13108.1|13048.1|13108.1|13048.1|13108.1|13048.1|13060.6|13035.6|3
1616082300000|2021-03-18 15:45:00|13105.9|13045.9|13093.1|13033.1|13105.9|13045.9|13093.1|13033.1|2
1616082600000|2021-03-18 15:50:00|13095.4|13035.4|13063.1|13043.1|13095.6|13048.1|13063.1|13035.4|0
1616082900000|2021-03-18 15:55:00|13068.1|13048.1|13120.7|13080.7|13120.7|13085.6|13068.1|13048.1|2
1616083200000|2021-03-18 16:00:00|13112.9|13092.9|13118.2|13078.2|13120.7|13092.9|13093.2|13073.2|4
1616083500000|2021-03-18 16:05:00|13120.4|13080.4|13108.2|13068.2|13120.7|13080.7|13108.2|13068.2|2
1616083800000|2021-03-18 16:10:00|13095.9|13075.9|13060.7|13040.7|13103.2|13075.9|13060.7|13035.7|8
1616084100000|2021-03-18 16:15:00|13094.1|13034.1|13095.7|13035.7|13095.7|13035.7|13094.1|13034.1|2
1616084400000|2021-03-18 16:20:00|13088.2|13048.2|13088.2|13048.2|13088.2|13048.2|13088.2|13048.2|0
1616085000000|2021-03-18 16:30:00|13086|13046|13080.7|13040.7|13086|13046|13080.7|13040.7|2
1616085300000|2021-03-18 16:35:00|||||||||2
1616085900000|2021-03-18 16:45:00|13080.8|13040.8|13080.8|13040.8|13080.8|13040.8|13080.8|13040.8|0
1616086500000|2021-03-18 16:55:00|13078.5|13038.5|13075.8|13035.8|13078.5|13038.5|13075.8|13035.8|5
1616086800000|2021-03-18 17:00:00|13068.3|13028.3|13055.8|13035.8|13068.3|13038.3|13044.9|13024.9|8
1616087100000|2021-03-18 17:05:00|13056.1|13036.1|13056.1|13036.1|13056.1|13036.1|13043.6|13023.6|2
1616087400000|2021-03-18 17:10:00|13051.6|13031.6|13051.1|13031.1|13051.6|13031.6|13051.1|13031.1|0
1616088300000|2021-03-18 17:25:00|13050.8|13030.8|13045.8|13025.8|13050.8|13030.8|13045.8|13025.8|4
1616088600000|2021-03-18 17:30:00|13045.9|13025.9|13048.4|13028.4|13048.4|13028.4|13043.4|13023.4|8
1616089200000|2021-03-18 17:40:00|13052.9|13032.9|13052.9|13032.9|13057.4|13037.4|13052.9|13032.9|3
1616089500000|2021-03-18 17:45:00|13052.7|13032.7|13050.4|13030.4|13052.7|13032.7|13050.4|13030.4|3
1616089800000|2021-03-18 17:50:00|13050.2|13030.2|13073.4|13033.4|13085.9|13033.4|13050.2|13025.9|2
1616090100000|2021-03-18 17:55:00|13070.9|13030.9|13070.9|13030.9|13070.9|13030.9|13070.9|13030.9|0
1616090400000|2021-03-18 18:00:00|13068.4|13028.4|13068.4|13028.4|13068.7|13040.9|13060.6|13028.4|1
1616091000000|2021-03-18 18:10:00|13056.2|13036.2|13062.9|13042.9|13083.9|13063.9|13055.9|13028.4|18
1616091300000|2021-03-18 18:15:00|13063.4|13043.4|13075.6|13055.6|13075.6|13055.6|13063.4|13043.4|9
1616112000000|2021-03-19 00:00:00|13119.5|13059.5|13104.5|13044.5|13119.5|13059.5|13057|13037|5
1616114100000|2021-03-19 00:35:00|13104.6|13044.6|13104.6|13044.6|13104.6|13044.6|13104.6|13044.6|0
1616116200000|2021-03-19 01:10:00|||||||||6
1616116800000|2021-03-19 01:20:00|||||||||1
1616117100000|2021-03-19 01:25:00|13104.7|13044.7|13104.7|13044.7|13104.7|13044.7|13104.7|13044.7|0
1616118000000|2021-03-19 01:40:00|||||||||1
1616160600000|2021-03-19 13:30:00|13068.7|13048.7|13078.7|13058.7|13078.7|13058.7|13066.2|13046.2|11
1616160900000|2021-03-19 13:35:00|13073.7|13053.7|13073.7|13053.7|13073.7|13053.7|13073.7|13053.7|2
1616161200000|2021-03-19 13:40:00|13073.8|13053.8|13073.8|13053.8|13076.3|13056.3|13073.8|13053.8|1
1616162400000|2021-03-19 14:00:00|13074.4|13054.4|13074.4|13054.4|13074.4|13054.4|13074.4|13054.4|0
1616162700000|2021-03-19 14:05:00|13076.6|13056.6|13076.6|13056.6|13076.6|13056.6|13076.6|13056.6|1
1616163000000|2021-03-19 14:10:00|13078.8|13058.8|13121.3|13061.3|13128.8|13068.8|13078.8|13058.8|4
1616163300000|2021-03-19 14:15:00|13119.1|13059.1|13103.8|13063.8|13119.1|13064.4|13103.8|13058.8|2
1616163600000|2021-03-19 14:20:00|13101.3|13061.3|13096.3|13076.3|13101.3|13076.3|13096.3|13061.3|0
1616163900000|2021-03-19 14:25:00|13098.5|13078.5|13096.4|13076.4|13098.8|13078.8|13096.4|13076.4|0
1616164200000|2021-03-19 14:30:00|13098.9|13078.9|13143.9|13083.9|13143.9|13083.9|13096.4|13076.4|2
1616164500000|2021-03-19 14:35:00|13141.4|13081.4|13128.9|13088.9|13141.4|13089.2|13128.9|13081.4|0
1616165100000|2021-03-19 14:45:00|13126.7|13086.7|13123.9|13083.9|13126.7|13086.7|13123.9|13083.9|0
1616165400000|2021-03-19 14:50:00|13126.1|13086.1|13126.1|13086.1|13126.1|13086.1|13126.1|13086.1|0
1616165700000|2021-03-19 14:55:00|13126.4|13086.4|13136.4|13116.4|13136.4|13116.4|13118.9|13086.4|1
1616166000000|2021-03-19 15:00:00|13138.9|13118.9|13128.9|13108.9|13151.4|13128.9|13128.9|13108.9|5
1616166600000|2021-03-19 15:10:00|13129|13109|13141.5|13121.5|13144|13124|13129|13109|3
1616166900000|2021-03-19 15:15:00|||||||||5
1616167200000|2021-03-19 15:20:00|13137.1|13117.1|13136.5|13116.5|13137.1|13117.1|13136.5|13116.5|5
1616167500000|2021-03-19 15:25:00|13144|13124|13144|13124|13144|13124|13144|13124|4
1616167800000|2021-03-19 15:30:00|||||||||6
1616168100000|2021-03-19 15:35:00|13139|13119|13139|13119|13139|13119|13139|13119|0
1616168700000|2021-03-19 15:45:00|13139.6|13119.6|13146.5|13126.5|13146.5|13126.5|13139.6|13119.6|7
1616169300000|2021-03-19 15:55:00|13146.6|13126.6|13146.6|13126.6|13146.6|13126.6|13146.6|13126.6|0
1616169900000|2021-03-19 16:05:00|||||||||3
1616170200000|2021-03-19 16:10:00|13140|13120|13141.6|13121.6|13141.6|13121.6|13139.1|13119.1|0
1616170500000|2021-03-19 16:15:00|13139.1|13119.1|13136.6|13116.6|13139.1|13119.1|13136.6|13116.6|0
1616170800000|2021-03-19 16:20:00|13141|13121|13141.6|13121.6|13141.6|13121.6|13141|13121|2
1616172000000|2021-03-19 16:40:00|13141.7|13121.7|13141.7|13121.7|13141.7|13121.7|13141.7|13121.7|0
1616172600000|2021-03-19 16:50:00|13143.9|13123.9|13144.2|13124.2|13144.2|13124.2|13143.9|13123.9|0
1616172900000|2021-03-19 16:55:00|13181.7|13121.7|13179.2|13119.2|13181.7|13121.7|13179.2|13119.2|1
1616173200000|2021-03-19 17:00:00|13166.7|13126.7|13161.7|13121.7|13166.7|13126.7|13161.7|13121.7|0
1616174100000|2021-03-19 17:15:00|13159.5|13119.5|13151.7|13131.7|13159.5|13131.7|13151.4|13119.2|1
1616174700000|2021-03-19 17:25:00|13149.2|13129.2|13171.8|13131.8|13177.1|13157.1|13141.7|13121.7|7
1616175000000|2021-03-19 17:30:00|13173.9|13133.9|13174.3|13134.3|13174.3|13134.3|13173.9|13133.9|0
1616175300000|2021-03-19 17:35:00|13171.8|13131.8|13164.3|13144.3|13176.8|13144.3|13164.3|13131.8|9
1616175600000|2021-03-19 17:40:00|||||||||1
1616176200000|2021-03-19 17:50:00|13169.3|13149.3|13176.8|13156.8|13176.8|13156.8|13169.3|13149.3|1
1616176800000|2021-03-19 18:00:00|13174.3|13134.3|13174.3|13134.3|13174.3|13134.3|13174.3|13134.3|4
1616177100000|2021-03-19 18:05:00|13172.1|13132.1|13169.3|13129.3|13172.1|13132.1|13150.9|13129.3|1
1616177400000|2021-03-19 18:10:00|13167.1|13127.1|13169.3|13129.3|13170|13150|13154.3|13124.3|11
1616177700000|2021-03-19 18:15:00|13169.4|13129.4|13176.9|13136.9|13189.4|13159.4|13161.9|13119.4|10
1616371200000|2021-03-22 00:00:00|13211.9|13191.9|13207.7|13187.7|13211.9|13191.9|13205.6|13185.6|2
1616371500000|2021-03-22 00:05:00|13209.8|13189.8|13209.8|13189.8|13209.8|13189.8|13209.8|13189.8|2
1616373000000|2021-03-22 00:30:00|13209.9|13189.9|13209.9|13189.9|13209.9|13189.9|13209.9|13189.9|0
1616373300000|2021-03-22 00:35:00|||||||||1
1616374500000|2021-03-22 00:55:00|13212|13192|13209.9|13189.9|13212|13192|13209.9|13189.9|0
1616375700000|2021-03-22 01:15:00|13210|13190|13210|13190|13210|13190|13210|13190|0
1616376000000|2021-03-22 01:20:00|||||||||1
1616419800000|2021-03-22 13:30:00|13211|13191|13209.4|13189.4|13216|13196|13209.4|13189.4|15
1616420400000|2021-03-22 13:40:00|13205.6|13185.6|13190.7|13150.7|13206.9|13185.6|13188.2|13144.8|3
1616421000000|2021-03-22 13:50:00|13193.2|13153.2|13197.4|13177.4|13197.4|13177.4|13190.7|13150.7|1
1616421300000|2021-03-22 13:55:00|13209.4|13169.4|13209.4|13169.4|13209.4|13169.4|13209.4|13169.4|0
1616421600000|2021-03-22 14:00:00|13197.4|13177.4|13197.4|13177.4|13197.4|13177.4|13197.4|13177.4|0
1616422500000|2021-03-22 14:15:00|13202.4|13142.4|13204.9|13144.9|13204.9|13144.9|13202.4|13142.4|1
1616422800000|2021-03-22 14:20:00|13207.4|13147.4|13199.9|13159.9|13207.4|13162.4|13199.9|13147.4|2
1616423100000|2021-03-22 14:25:00|13202.4|13162.4|13205.3|13165.3|13205.3|13165.3|13202.4|13162.4|0
1616423400000|2021-03-22 14:30:00|13205.4|13165.4|13197.9|13177.9|13205.4|13177.9|13193.3|13165.4|3
1616423700000|2021-03-22 14:35:00|13204.1|13184.1|13205.4|13185.4|13205.4|13185.4|13204.1|13184.1|1
1616424000000|2021-03-22 14:40:00|13207.5|13187.5|13212|13192|13212|13192|13207.5|13187.5|0
1616424300000|2021-03-22 14:45:00|13214.1|13194.1|13251.2|13211.2|13255.4|13235.4|13214.1|13194.1|40
1616424600000|2021-03-22 14:50:00|13249.1|13209.1|13233.3|13173.3|13249.1|13212.9|13225.4|13165.4|5
1616424900000|2021-03-22 14:55:00|13235.4|13175.4|13235.8|13175.8|13235.8|13175.8|13235.4|13175.4|0
1616425200000|2021-03-22 15:00:00|13228.3|13188.3|13233.3|13193.3|13233.3|13193.3|13228.3|13188.3|0
1616425500000|2021-03-22 15:05:00|13233.4|13193.4|13214.2|13194.2|13233.4|13194.2|13214.2|13193.4|0
1616425800000|2021-03-22 15:10:00|13216.3|13196.3|13224.2|13204.2|13235.9|13210.9|13216.3|13195.9|18
1616426100000|2021-03-22 15:15:00|13230.4|13210.4|13269.2|13209.2|13269.2|13249.2|13224.2|13190.9|29
1616426400000|2021-03-22 15:20:00|13249.2|13221.7|13234.2|13194.2|13269.2|13226.7|13234.2|13194.2|3
1616426700000|2021-03-22 15:25:00|13239.7|13199.7|13222.6|13202.6|13266.7|13232.6|13222.6|13189.2|2
1616427000000|2021-03-22 15:30:00|13221.7|13201.7|13221.8|13201.8|13236.7|13202.6|13221.7|13195.9|1
1616427300000|2021-03-22 15:35:00|13217.6|13197.6|13216.8|13196.8|13221.8|13201.8|13216.8|13196.8|2
1616427600000|2021-03-22 15:40:00|||||||||4
1616427900000|2021-03-22 15:45:00|13259.3|13199.3|13221.8|13201.8|13261.8|13205.2|13221.8|13199.3|1
1616428200000|2021-03-22 15:50:00|13261.8|13205.2|13224.3|13204.3|13261.8|13207.3|13219.3|13198.8|4
1616428500000|2021-03-22 15:55:00|13223.9|13203.9|13216.8|13196.8|13223.9|13203.9|13216.8|13196.8|6
1616429100000|2021-03-22 16:05:00|13219.3|13199.3|13240.6|13200.6|13240.6|13200.6|13219.3|13199.3|1
1616429400000|2021-03-22 16:10:00|13228.5|13208.5|13228.5|13208.5|13228.5|13208.5|13219.3|13199.3|1
1616430900000|2021-03-22 16:35:00|13228.6|13208.6|13228.6|13208.6|13228.6|13208.6|13228.6|13208.6|0
1616431500000|2021-03-22 16:45:00|13230.6|13210.6|13231.1|13211.1|13233.6|13213.6|13230.6|13210.6|0
1616432700000|2021-03-22 17:05:00|13233.6|13213.6|13233.6|13213.6|13233.6|13213.6|13233.6|13213.6|0
1616433000000|2021-03-22 17:10:00|13238.6|13218.6|13233.6|13213.6|13241.1|13221.1|13228.6|13208.6|1
1616433600000|2021-03-22 17:20:00|13236.1|13216.1|13238.2|13218.2|13238.2|13218.2|13236.1|13216.1|1
1616434200000|2021-03-22 17:30:00|13243.2|13223.2|13252|13232|13252|13232|13243.2|13223.2|1
1616435100000|2021-03-22 17:45:00|13252.1|13232.1|13252.1|13232.1|13252.1|13232.1|13252.1|13232.1|0
1616435400000|2021-03-22 17:50:00||13212.1||13212.1||13212.1||13212.1|2
1616436300000|2021-03-22 18:05:00|13256.2|13216.2|13252.1|13212.1|13257.1|13217.1|13252.1|13212.1|0
1616436600000|2021-03-22 18:10:00|13252.5|13212.5|13257.1|13217.1|13262.1|13239.6|13252.5|13212.5|11
1616436900000|2021-03-22 18:15:00|13255|13215|13263.8|13223.8|13263.8|13223.8|13234.6|13214.6|4
1616459100000|2021-03-23 00:25:00|13255|13235|13263|13223|13263|13235|13255|13222.9|0
1616461200000|2021-03-23 01:00:00|13248.3|13188.3|13243|13183|13248.3|13188.3|13243|13183|0
1616461800000|2021-03-23 01:10:00|13243.1|13183.1|13243.1|13183.1|13243.1|13183.1|13243.1|13183.1|0
1616464500000|2021-03-23 01:55:00|13243.2|13183.2|13243.6|13183.6|13243.6|13183.6|13243.2|13183.2|0
1616506200000|2021-03-23 13:30:00|13301.3|13281.3|13235.2|13175.2|13304.5|13284.5|13232.7|13172.7|10
1616506500000|2021-03-23 13:35:00|13237.7|13177.7|13235.2|13195.2|13240.2|13195.2|13232.2|13177.7|1
1616506800000|2021-03-23 13:40:00|13237.2|13197.2|13235.2|13215.2|13240.2|13215.2|13232.7|13197.2|0
1616507400000|2021-03-23 13:50:00|13230.2|13210.2|13230.2|13210.2|13230.2|13210.2|13230.2|13210.2|0
1616507700000|2021-03-23 13:55:00|13227.7|13207.7|13267.7|13227.7|13272.7|13227.7|13225.2|13205.2|9
1616508600000|2021-03-23 14:10:00|13263.1|13223.1|13232.8|13172.8|13272.7|13223.1|13185.7|13163.9|20
1616508900000|2021-03-23 14:15:00|13232.3|13172.3|13232.3|13172.3|13232.3|13172.3|13232.3|13172.3|0
1616510100000|2021-03-23 14:35:00|13232.4|13172.4|13232.4|13172.4|13232.4|13172.4|13232.4|13172.4|0
1616510400000|2021-03-23 14:40:00|13232.8|13172.8|13192.8|13172.8|13232.8|13173.3|13192.8|13165.3|2
1616510700000|2021-03-23 14:45:00|13185.3|13165.3|13177.8|13157.8|13185.3|13165.3|13177.8|13157.8|1
1616511000000|2021-03-23 14:50:00|13175.3|13155.3|13232.8|13172.8|13235.3|13175.3|13170.3|13150.3|9
1616511300000|2021-03-23 14:55:00|13230.3|13170.3|13237.9|13177.9|13237.9|13177.9|13227.8|13167.8|1
1616511600000|2021-03-23 15:00:00|13235.8|13175.8|13237.9|13177.9|13237.9|13177.9|13235.4|13175.4|0
1616511900000|2021-03-23 15:05:00|13235.4|13175.4|13235.4|13175.4|13235.4|13175.4|13235.4|13175.4|0
1616512200000|2021-03-23 15:10:00|13205.4|13165.4|13237.9|13177.9|13237.9|13177.9|13205.4|13165.4|26
1616512500000|2021-03-23 15:15:00|13239.9|13179.9|13240.4|13180.4|13240.4|13180.4|13239.9|13179.9|0
1616512800000|2021-03-23 15:20:00|13242.4|13182.4|13250.4|13190.4|13250.4|13190.4|13240.4|13180.4|0
1616513100000|2021-03-23 15:25:00|13252.9|13192.9|13236.4|13196.4|13252.9|13196.4|13236.3|13188.4|0
1616513400000|2021-03-23 15:30:00|13250.4|13190.4|13250.4|13190.4|13250.4|13190.4|13250.4|13190.4|0
1616513700000|2021-03-23 15:35:00|13237.9|13177.9|13232.9|13172.9|13237.9|13177.9|13230.4|13170.4|17
1616514000000|2021-03-23 15:40:00|13235.4|13175.4|13218|13178|13238|13183|13218|13175.4|1
1616514300000|2021-03-23 15:45:00|13215.5|13175.5|13218|13178|13218|13178|13190.5|13170.5|7
1616514900000|2021-03-23 15:55:00|13213.8|13173.8|13213|13173|13215.5|13175.5|13213|13173|3
1616516700000|2021-03-23 16:25:00|13213.1|13173.1|13197.9|13177.9|13213.1|13178.1|13195.6|13170.6|5
1616517600000|2021-03-23 16:40:00|13200|13180|13198.1|13178.1|13200|13180|13198.1|13178.1|0
1616518200000|2021-03-23 16:50:00|13195.6|13175.6|13195.6|13175.6|13195.6|13175.6|13195.6|13175.6|0
1616518500000|2021-03-23 16:55:00|13193.1|13173.1|13190.6|13170.6|13193.1|13173.1|13190.6|13170.6|4
1616518800000|2021-03-23 17:00:00|13188.1|13168.1|13218.1|13178.1|13218.1|13178.1|13185.6|13165.6|2
1616519100000|2021-03-23 17:05:00|13218.2|13178.2|13218.2|13178.2|13218.2|13178.2|13218.2|13178.2|0
1616519700000|2021-03-23 17:15:00|13210.2|13190.2|13210.7|13190.7|13210.7|13190.7|13210.2|13190.2|0
1616520300000|2021-03-23 17:25:00|13213.2|13193.2|13245.7|13205.7|13245.7|13205.7|13213.2|13193.2|3
1616520600000|2021-03-23 17:30:00|13247.7|13207.7|13250.7|13210.7|13250.7|13210.7|13247.7|13207.7|0
1616521500000|2021-03-23 17:45:00|13252.8|13212.8|13270.7|13250.7|13270.7|13250.7|13245.7|13212.8|1
1616521800000|2021-03-23 17:50:00|13270.8|13250.8|13270.8|13250.8|13270.8|13250.8|13270.8|13250.8|0
1616522400000|2021-03-23 18:00:00|13263.3|13203.3|13258.3|13218.3|13265.8|13218.3|13257.8|13200.8|3
1616522700000|2021-03-23 18:05:00|13255.8|13215.8|13255.8|13215.8|13255.8|13215.8|13255.8|13215.8|0
1616523000000|2021-03-23 18:10:00|13275.8|13255.8|13273.3|13233.3|13275.8|13255.8|13265.8|13210.8|6
1616523300000|2021-03-23 18:15:00|13255.2|13235.2|13253.3|13213.3|13255.2|13235.2|13250.8|13210.8|2
1616544000000|2021-03-24 00:00:00|13241.6|13181.6|13239.1|13179.1|13241.6|13181.6|13239.1|13179.1|0
1616545800000|2021-03-24 00:30:00|13239.2|13179.2|13239.2|13179.2|13239.2|13179.2|13239.2|13179.2|0
1616546100000|2021-03-24 00:35:00|13238.7|13178.7|13236.7|13176.7|13238.7|13178.7|13236.7|13176.7|0
1616548500000|2021-03-24 01:15:00|13236.8|13176.8|13236.8|13176.8|13236.8|13176.8|13236.8|13176.8|0
1616550900000|2021-03-24 01:55:00|13236.4|13176.4|13236.4|13176.4|13236.4|13176.4|13236.4|13176.4|0
1616592600000|2021-03-24 13:30:00|13222.9|13162.9|13242.9|13222.9|13250.9|13222.9|13222.9|13162.9|1
1616592900000|2021-03-24 13:35:00|13243.4|13223.4|13270.4|13250.4|13300.4|13280.4|13243.4|13212.9|18
1616593200000|2021-03-24 13:40:00|13272.4|13252.4|13303.4|13263.4|13303.4|13263.4|13272.4|13252.4|2
1616593500000|2021-03-24 13:45:00|13288.4|13228.4|13296|13236|13300.9|13240.9|13288.4|13228.4|1
1616593800000|2021-03-24 13:50:00|13284|13244|13283.5|13243.5|13284|13244|13283.5|13243.5|0
1616594100000|2021-03-24 13:55:00|13287.5|13247.5|13276|13256|13288.5|13256.5|13276|13247.5|1
1616594400000|2021-03-24 14:00:00|13278|13258|13281|13261|13281|13261|13278|13258|0
1616594700000|2021-03-24 14:05:00|13283.5|13263.5|13283.5|13263.5|13283.5|13263.5|13283.5|13263.5|0
1616595000000|2021-03-24 14:10:00|13285.5|13265.5|13286|13266|13286|13266|13285.5|13265.5|0
1616595300000|2021-03-24 14:15:00|13289.5|13269.5|13297|13277|13297|13277|13289.5|13269.5|1
1616595600000|2021-03-24 14:20:00|13296.5|13276.5|13283.5|13263.5|13296.5|13276.5|13283.5|13263.5|7
1616595900000|2021-03-24 14:25:00|13285.5|13265.5|13286|13266|13286|13266|13283.5|13263.5|0
1616596200000|2021-03-24 14:30:00|13286.1|13266.1|13286.1|13266.1|13286.1|13266.1|13286.1|13266.1|0
1616597400000|2021-03-24 14:50:00|13288.6|13268.6|13292.6|13272.6|13292.6|13272.6|13286.1|13266.1|1
1616597700000|2021-03-24 14:55:00|13295.1|13275.1|13343.1|13303.1|13404.6|13344.6|13295.1|13263.6|26
1616598000000|2021-03-24 15:00:00|13345.1|13305.1|13418.1|13358.1|13420.6|13367.6|13340.6|13305.1|9
1616598300000|2021-03-24 15:05:00|13420.6|13380.6|13423.1|13383.1|13428.1|13388.1|13393.1|13333.1|11
1616598600000|2021-03-24 15:10:00|13428.1|13388.1|13440.6|13420.6|13447.1|13420.6|13398.1|13338.1|26
1616598900000|2021-03-24 15:15:00|13438.1|13398.1|13484.7|13464.7|13494.1|13474.1|13432.1|13398.1|61
1616599200000|2021-03-24 15:20:00|13484.2|13464.2|13477.2|13437.2|13489.2|13464.2|13469.7|13409.7|6
1616599500000|2021-03-24 15:25:00|13481.2|13441.2|13461.2|13421.2|13486.7|13455.7|13461.2|13403.2|5
1616599800000|2021-03-24 15:30:00|13463.2|13423.2|13463.2|13423.2|13467.7|13425.7|13445.7|13405.7|5
1616600100000|2021-03-24 15:35:00|13436.7|13416.7|13448.2|13408.2|13465.7|13416.7|13426.7|13398.7|9
1616600400000|2021-03-24 15:40:00|13446.2|13406.2|13443.2|13403.2|13453.2|13420.7|13415.7|13395.7|4
1616600700000|2021-03-24 15:45:00|13445.7|13405.7|13445.7|13405.7|13445.7|13405.7|13445.7|13405.7|0
1616601000000|2021-03-24 15:50:00|13433.7|13413.7|13398.2|13358.2|13433.7|13413.7|13395.7|13348.2|3
1616601300000|2021-03-24 15:55:00|13400.2|13360.2|13435.7|13395.7|13435.7|13395.7|13393.2|13360.2|11
1616601600000|2021-03-24 16:00:00|13438.2|13398.2|13435.8|13395.8|13438.2|13398.2|13435.7|13395.7|0
1616601900000|2021-03-24 16:05:00|13395.8|13355.8|13433.3|13393.3|13433.3|13400.8|13375.3|13345.3|3
1616602200000|2021-03-24 16:10:00|13435.3|13395.3|13438.3|13418.3|13445.8|13418.3|13425.8|13370.8|7
1616602500000|2021-03-24 16:15:00|13453.3|13413.3|13438.3|13418.3|13453.3|13420.8|13438.3|13413.3|2
1616602800000|2021-03-24 16:20:00|13436.3|13416.3|13435.8|13415.8|13436.3|13416.3|13435.8|13415.8|0
1616603400000|2021-03-24 16:30:00|13431.8|13411.8|13433.3|13393.3|13438.3|13411.8|13418.3|13360.8|5
1616603700000|2021-03-24 16:35:00|13435.8|13395.8|13438.3|13398.3|13438.3|13398.3|13435.8|13395.8|0
1616604000000|2021-03-24 16:40:00|13435.8|13395.8|13385.8|13365.8|13435.8|13395.8|13385.8|13365.8|6
1616604300000|2021-03-24 16:45:00|13385.9|13365.9|13388.4|13348.4|13389.9|13365.9|13385.9|13348.4|0
1616604600000|2021-03-24 16:50:00|13390.4|13350.4|13390.9|13350.9|13390.9|13350.9|13390.4|13350.4|2
1616604900000|2021-03-24 16:55:00|13393.4|13353.4|13424.4|13364.4|13424.9|13367.4|13370.9|13350.9|5
1616605200000|2021-03-24 17:00:00|13423.4|13363.4|13419.9|13359.9|13423.4|13363.4|13410.9|13350.9|0
1616605500000|2021-03-24 17:05:00|13407.9|13367.9|13426.4|13366.4|13426.4|13368.4|13407.4|13362.4|2
1616605800000|2021-03-24 17:10:00|13418.4|13378.4|13418.4|13378.4|13418.4|13378.4|13418.4|13378.4|0
1616606100000|2021-03-24 17:15:00|13419.4|13379.4|13431.4|13391.4|13435.9|13391.4|13419.4|13373.4|1
1616606400000|2021-03-24 17:20:00|13433.4|13393.4|13435.9|13395.9|13435.9|13395.9|13433.4|13393.4|0
1616606700000|2021-03-24 17:25:00|13429.4|13389.4|13427|13387|13437|13389.5|13425|13377|3
1616607000000|2021-03-24 17:30:00|13425|13385|13411|13391|13425|13394|13411|13384|0
1616607600000|2021-03-24 17:40:00|13413|13393|13423.5|13403.5|13436|13403.5|13413|13393|3
1616607900000|2021-03-24 17:45:00|13428.5|13408.5|13453.5|13413.5|13453.5|13428.5|13428.5|13408.5|15
1616608200000|2021-03-24 17:50:00|13445.5|13425.5|13446|13426|13446|13426|13445.5|13425.5|2
1616608500000|2021-03-24 17:55:00|13448.5|13428.5|13448.5|13428.5|13448.5|13428.5|13448.5|13428.5|0
1616608800000|2021-03-24 18:00:00|13446|13426|13453.5|13433.5|13456|13436|13446|13426|4
1616609100000|2021-03-24 18:05:00|13456|13436|13451|13431|13466.5|13446.5|13446|13426|13
1616609400000|2021-03-24 18:10:00|13470|13430|13441|13401|13470|13442.5|13421|13372.6|16
1616609700000|2021-03-24 18:15:00|13461|13400.5|13441.1|13401.1|13465.5|13413.6|13440.5|13382.1|2
1616630400000|2021-03-25 00:00:00|13419.3|13359.3|13419.3|13359.3|13421.8|13361.8|13416.8|13356.8|5
1616631000000|2021-03-25 00:10:00|13419.4|13359.4|13419.4|13359.4|13419.4|13359.4|13419.4|13359.4|0
1616631300000|2021-03-25 00:15:00|13419.9|13359.9|13421.9|13361.9|13421.9|13361.9|13419.9|13359.9|0
1616631600000|2021-03-25 00:20:00|13424.4|13364.4|13424.4|13364.4|13424.4|13364.4|13421.9|13361.9|0
1616632800000|2021-03-25 00:40:00|13426.9|13366.9|13429.4|13369.4|13429.4|13369.4|13426.9|13366.9|5
1616633700000|2021-03-25 00:55:00|13429.5|13369.5|13429.5|13369.5|13429.5|13369.5|13429.5|13369.5|0
1616634000000|2021-03-25 01:00:00|13430|13370|13432|13372|13432|13372|13430|13370|0
1616636400000|2021-03-25 01:40:00|13429.5|13369.5|13434.6|13374.6|13437|13377|13429.5|13369.5|2
1616636700000|2021-03-25 01:45:00|13436.5|13376.5|13437.1|13377.1|13437.1|13377.1|13436.5|13376.5|0
1616637000000|2021-03-25 01:50:00|13424.6|13384.6|13437.1|13377.1|13437.1|13384.6|13424.6|13376.6|0
1616679000000|2021-03-25 13:30:00|13393.6|13353.6|13388.6|13368.6|13396.1|13368.6|13388.1|13353.6|12
1616679300000|2021-03-25 13:35:00|13388.1|13368.1|13311.1|13251.1|13396.1|13368.1|13311.1|13251.1|30
1616679600000|2021-03-25 13:40:00|13311.2|13251.2|13311.2|13271.2|13346.2|13286.2|13286.2|13251.2|7
1616679900000|2021-03-25 13:45:00|13307.2|13267.2|13281.2|13261.2|13311.2|13278.7|13281.2|13256.2|8
1616680200000|2021-03-25 13:50:00|13279.2|13259.2|13285.3|13225.3|13292.8|13260.8|13237.8|13206.6|31
1616680500000|2021-03-25 13:55:00|13287.3|13227.3|13267.8|13247.8|13287.8|13247.8|13252.8|13225.3|7
1616680800000|2021-03-25 14:00:00|13266.7|13246.7|13267.8|13247.8|13272.8|13247.8|13255.3|13230.3|5
1616681100000|2021-03-25 14:05:00|13268.4|13248.4|13277.5|13257.5|13292.8|13265.3|13262.8|13240.3|8
1616681400000|2021-03-25 14:10:00|13275.3|13235.3|13270.3|13250.3|13275.3|13250.3|13264.8|13232.8|7
1616681700000|2021-03-25 14:15:00|13268.4|13248.4|13317.9|13277.9|13317.9|13277.9|13265.3|13245.3|8
1616682000000|2021-03-25 14:20:00|13315.9|13275.9|13297.9|13277.9|13315.9|13280.4|13297.9|13272.9|0
1616682300000|2021-03-25 14:25:00|13298.4|13278.4|13298.4|13278.4|13298.4|13278.4|13298.4|13278.4|1
1616682600000|2021-03-25 14:30:00|13295.9|13258.4|13290.9|13250.9|13298.4|13260.9|13258.4|13238.4|8
1616682900000|2021-03-25 14:35:00|||||||||2
1616683200000|2021-03-25 14:40:00|13285.9|13245.9|13268.5|13248.5|13285.9|13248.5|13265.9|13238.4|3
1616683500000|2021-03-25 14:45:00|13266|13246|13266|13246|13266|13246|13266|13246|4
1616683800000|2021-03-25 14:50:00|||||||||1
1616684100000|2021-03-25 14:55:00|13264|13244|13263.5|13223.5|13271|13244|13233.5|13206|7
1616684400000|2021-03-25 15:00:00|13256|13236|13253.5|13233.5|13256|13236|13253.5|13233.5|2
1616684700000|2021-03-25 15:05:00|13251|13231|13251|13231|13251|13231|13251|13231|2
1616685000000|2021-03-25 15:10:00|||||||||1
1616685300000|2021-03-25 15:15:00|13249.9|13229.9|13236|13216|13249.9|13229.9|13233.5|13206|9
1616685600000|2021-03-25 15:20:00|13233.5|13213.5|13246.1|13226.1|13253.5|13226.1|13228.5|13208.5|8
1616685900000|2021-03-25 15:25:00|13243.6|13223.6|13238.6|13218.6|13243.6|13223.6|13238.6|13218.6|3
1616686200000|2021-03-25 15:30:00|||||||||2
1616686500000|2021-03-25 15:35:00|13240.5|13220.5|13261.1|13221.1|13261.1|13221.1|13240.5|13220.5|8
1616687100000|2021-03-25 15:45:00|13253.1|13233.1|13271.1|13231.1|13278.6|13258.6|13253.1|13231.1|13
1616687400000|2021-03-25 15:50:00|13270.6|13230.6|13271.1|13231.1|13271.1|13231.1|13268.6|13228.6|4
1616687700000|2021-03-25 15:55:00|13268.6|13228.6|13268.6|13228.6|13268.6|13228.6|13268.6|13228.6|0
1616688000000|2021-03-25 16:00:00|13256.1|13236.1|13256.1|13236.1|13256.1|13236.1|13256.1|13236.1|1
1616688300000|2021-03-25 16:05:00|13253.6|13233.6|13261.2|13221.2|13261.2|13233.6|13253.6|13221.1|0
1616688600000|2021-03-25 16:10:00|13249.2|13229.2|13241.2|13221.2|13251.2|13231.2|13241.2|13221.2|11
1616688900000|2021-03-25 16:15:00|13239.2|13219.2|13266.2|13226.2|13281.7|13233.7|13236.2|13216.2|3
1616689500000|2021-03-25 16:25:00|13263.7|13223.7|13248.7|13228.7|13263.7|13229.2|13248.7|13221.2|2
1616690100000|2021-03-25 16:35:00|||||||||2
1616690400000|2021-03-25 16:40:00|13254.6|13234.6|13248.7|13228.7|13254.6|13234.6|13248.7|13228.7|3
1616690700000|2021-03-25 16:45:00|13248.8|13228.8|13248.8|13228.8|13248.8|13228.8|13248.8|13228.8|0
1616691000000|2021-03-25 16:50:00|13246.3|13226.3|13241.3|13221.3|13246.3|13226.3|13241.3|13221.3|0
1616691300000|2021-03-25 16:55:00|13238.8|13218.8|13238.8|13218.8|13242.6|13222.6|13236.3|13216.3|2
1616691600000|2021-03-25 17:00:00|13261.3|13221.3|13241.3|13221.3|13261.3|13233.6|13238.8|13213.8|5
1616691900000|2021-03-25 17:05:00|13237.4|13217.4|13238.8|13218.8|13238.8|13218.8|13236.3|13216.3|1
1616692200000|2021-03-25 17:10:00|13256.6|13216.6|13258.8|13218.8|13258.8|13218.8|13256.6|13216.6|2
1616692500000|2021-03-25 17:15:00|13246.3|13226.3|13246.3|13206.3|13248.8|13226.3|13243.8|13206.3|0
1616692800000|2021-03-25 17:20:00|13245.8|13205.8|13243.8|13203.8|13245.8|13205.8|13243.8|13203.8|1
1616693100000|2021-03-25 17:25:00|||||||||1
1616693400000|2021-03-25 17:30:00|13245.8|13205.8|13246.4|13206.4|13246.4|13206.4|13245.8|13205.8|0
1616695500000|2021-03-25 18:05:00|13244.5|13204.5|13218.9|13198.9|13244.5|13211.4|13218.9|13198.9|16
1616695800000|2021-03-25 18:10:00|13215|13195|13233.9|13193.9|13236.4|13196.4|13208.9|13188.9|30
1616696100000|2021-03-25 18:15:00|13234|13194|13234|13194|13234|13194|13234|13194|3
1616717100000|2021-03-26 00:05:00|13194.8|13174.8|13192.3|13172.3|13194.8|13174.8|13192.3|13172.3|0
1616718900000|2021-03-26 00:35:00|13192.4|13172.4|13192.4|13172.4|13192.4|13172.4|13192.4|13172.4|0
1616721600000|2021-03-26 01:20:00|13192.5|13172.5|13192.5|13172.5|13192.5|13172.5|13192.5|13172.5|0
1616723100000|2021-03-26 01:45:00|13195|13175|13195|13175|13195|13175|13195|13175|1
1616723700000|2021-03-26 01:55:00|13192.5|13172.5|13195|13175|13195|13175|13192.5|13172.5|1
1616765400000|2021-03-26 13:30:00|13198.6|13178.6|13243.6|13223.6|13243.6|13223.6|13198.6|13178.6|11
1616765700000|2021-03-26 13:35:00|13241.7|13221.7|13241.1|13221.1|13241.7|13221.7|13241.1|13221.1|1
1616766000000|2021-03-26 13:40:00|13240.5|13220.5|13248.6|13208.6|13248.6|13220.5|13236.1|13188.6|3
1616767200000|2021-03-26 14:00:00|13248.7|13208.7|13248.7|13208.7|13248.7|13208.7|13248.7|13208.7|0
1616768400000|2021-03-26 14:20:00|13236.2|13216.2|13236.2|13216.2|13236.2|13216.2|13236.2|13216.2|2
1616768700000|2021-03-26 14:25:00|13238.1|13218.1|13241.2|13221.2|13241.2|13221.2|13238.1|13218.1|0
1616769600000|2021-03-26 14:40:00|13237.4|13217.4|13241.3|13221.3|13241.3|13221.3|13236.2|13216.2|1
1616769900000|2021-03-26 14:45:00|||||||||1
1616770200000|2021-03-26 14:50:00|13241.7|13201.7|13233.8|13213.8|13241.7|13213.8|13232.6|13196.3|1
1616770500000|2021-03-26 14:55:00|13231.3|13211.3|13188.8|13168.8|13231.3|13211.3|13188.8|13168.8|23
1616770800000|2021-03-26 15:00:00|13191.3|13171.3|13216.3|13176.3|13228.8|13181.3|13191.3|13168.8|2
1616771100000|2021-03-26 15:05:00|13204.4|13184.4|13203.8|13183.8|13218.8|13184.4|13191.3|13171.3|2
1616771400000|2021-03-26 15:10:00|13211.9|13171.9|13198.8|13178.8|13211.9|13178.8|13198.8|13171.3|1
1616771700000|2021-03-26 15:15:00|13196.3|13176.3|13211.3|13171.3|13216.3|13179.4|13188.8|13168.8|4
1616772000000|2021-03-26 15:20:00|13227.1|13167.1|13228.8|13168.8|13228.8|13176.3|13213.8|13167.1|1
1616772300000|2021-03-26 15:25:00|13216.9|13176.9|13228.9|13168.9|13228.9|13176.9|13211.4|13167.7|1
1616772600000|2021-03-26 15:30:00|13216.9|13176.9|13196.4|13176.4|13228.3|13178.1|13196.4|13168.3|9
1616772900000|2021-03-26 15:35:00|13193.9|13173.9|13173.9|13153.9|13193.9|13173.9|13173.9|13151.4|5
1616773200000|2021-03-26 15:40:00|||||||||2
1616773500000|2021-03-26 15:45:00|||||||||1
1616773800000|2021-03-26 15:50:00|||||||||3
1616774100000|2021-03-26 15:55:00|13176.4|13156.4|13193.9|13153.9|13203.9|13163.9|13173.9|13153.9|2
1616774400000|2021-03-26 16:00:00|13196.4|13156.4|13193.9|13153.9|13196.4|13156.4|13193.9|13153.9|1
1616774700000|2021-03-26 16:05:00|13192|13152|13193.9|13153.9|13193.9|13153.9|13191.4|13151.4|1
1616775000000|2021-03-26 16:10:00|13182|13162|13169|13149|13182|13162|13169|13149|1
1616775300000|2021-03-26 16:15:00|13166.5|13146.5|13191.5|13151.5|13194|13159|13166.5|13146.5|5
1616775600000|2021-03-26 16:20:00|13179.6|13159.6|13191.5|13151.5|13194|13161.5|13179|13150.9|7
1616775900000|2021-03-26 16:25:00|13193.4|13153.4|13194|13174|13194|13174|13191.7|13153.4|2
1616776200000|2021-03-26 16:30:00|13195.9|13175.9|13199|13159|13199|13176.5|13195.9|13159|1
1616776500000|2021-03-26 16:35:00|13201.5|13161.5|13201.5|13161.5|13204|13164|13200.2|13160.2|1
1616776800000|2021-03-26 16:40:00|||||||||1
1616777100000|2021-03-26 16:45:00|13189|13169|13196.5|13156.5|13196.5|13169|13188.4|13156.5|1
1616777400000|2021-03-26 16:50:00|13196.6|13156.6|13196.6|13156.6|13196.6|13156.6|13196.6|13156.6|1
1616777700000|2021-03-26 16:55:00|13188.5|13168.5|13189.1|13169.1|13189.1|13169.1|13188.5|13168.5|1
1616778000000|2021-03-26 17:00:00|13197.2|13157.2|13196.6|13156.6|13197.2|13157.2|13196.6|13156.6|1
1616778300000|2021-03-26 17:05:00|13194.1|13154.1|13194.1|13154.1|13194.1|13154.1|13194.1|13154.1|1
1616778600000|2021-03-26 17:10:00|13182.2|13162.2|13179.1|13159.1|13182.2|13162.2|13179.1|13159.1|1
1616778900000|2021-03-26 17:15:00|13176.6|13156.6|13176.6|13156.6|13176.6|13156.6|13176.6|13156.6|1
1616779200000|2021-03-26 17:20:00|13179.1|13159.1|13179.1|13159.1|13179.1|13159.1|13179.1|13159.1|2
1616779500000|2021-03-26 17:25:00|13176.6|13156.6|13176.6|13156.6|13176.6|13156.6|13176.6|13156.6|1
1616779800000|2021-03-26 17:30:00|13174.7|13154.7|13174.1|13154.1|13174.7|13154.7|13174.1|13154.1|3
1616780100000|2021-03-26 17:35:00|13174.2|13154.2|13174.2|13154.2|13174.2|13154.2|13174.2|13154.2|1
1616780400000|2021-03-26 17:40:00|||||||||1
1616780700000|2021-03-26 17:45:00|||||||||1
1616781000000|2021-03-26 17:50:00|||||||||2
1616781300000|2021-03-26 17:55:00|13161.7|13141.7|13194.2|13154.2|13194.2|13154.2|13156.7|13136.7|15
1616781600000|2021-03-26 18:00:00|13196.1|13156.1|13194.2|13154.2|13196.7|13156.7|13194.2|13154.2|0
1616781900000|2021-03-26 18:05:00|13192.3|13152.3|13191.7|13151.7|13192.3|13152.3|13191.7|13151.7|0
1616782200000|2021-03-26 18:10:00|13189.8|13149.8|13151|13131|13191.7|13149.8|13149.8|13126.7|21
1616782500000|2021-03-26 18:15:00|13150.4|13130.4|13150.4|13130.4|13152.9|13132.9|13150.4|13130.4|6
1616976000000|2021-03-29 00:00:00|13150.6|13130.6|13145.6|13125.6|13150.6|13130.6|13143.7|13123.7|4
1616976300000|2021-03-29 00:05:00|13147.4|13127.4|13145.6|13125.6|13148.1|13128.1|13145.6|13125.6|0
1616976600000|2021-03-29 00:10:00|13146.3|13126.3|13146.3|13126.3|13146.3|13126.3|13146.3|13126.3|8
1616976900000|2021-03-29 00:15:00|13206.3|13146.3|13186.3|13126.3|13206.3|13146.3|13186.3|13126.3|4
1616978100000|2021-03-29 00:35:00|13181.8|13141.8|13183.8|13143.8|13186.3|13161.3|13181.3|13141.8|0
1616978700000|2021-03-29 00:45:00|13185.7|13145.7|13213.9|13153.9|13213.9|13153.9|13185.7|13145.7|1
1616979300000|2021-03-29 00:55:00|13215.7|13155.7|13213.9|13153.9|13216.4|13156.4|13213.9|13153.9|0
1616980200000|2021-03-29 01:10:00|13212.1|13152.1|13211.4|13151.4|13212.1|13152.1|13211.4|13151.4|0
1616981400000|2021-03-29 01:30:00|13211.5|13151.5|13206.5|13146.5|13211.5|13151.5|13206.5|13146.5|0
1617024600000|2021-03-29 13:30:00|13178.2|13138.2|13178.2|13158.2|13178.2|13158.2|13155.7|13135.7|17
1617024900000|2021-03-29 13:35:00|13179.6|13159.6|13203.2|13183.2|13215.7|13183.9|13179.6|13159.6|5
1617025800000|2021-03-29 13:50:00|13203.9|13183.9|13203.9|13183.9|13203.9|13183.9|13203.9|13183.9|0
1617026100000|2021-03-29 13:55:00|13202.1|13182.1|13203.9|13183.9|13203.9|13183.9|13201.4|13181.4|2
1617026400000|2021-03-29 14:00:00|13204|13184|13201.5|13181.5|13204|13184|13201.5|13181.5|0
1617026700000|2021-03-29 14:05:00|13198.7|13178.7|13204|13184|13206.5|13184|13198.7|13161.5|1
1617027300000|2021-03-29 14:15:00|13204.7|13184.7|13204.7|13164.7|13204.7|13184.7|13202.2|13162.2|2
1617027900000|2021-03-29 14:25:00|13202.2|13162.2|13254.7|13214.7|13262.2|13242.2|13202.2|13162.2|12
1617028200000|2021-03-29 14:30:00|13252.9|13212.9|13244.7|13224.7|13254.7|13227.2|13244.7|13212.2|0
1617028500000|2021-03-29 14:35:00|13239.7|13219.7|13237.2|13217.2|13239.7|13219.7|13237.2|13217.2|0
1617028800000|2021-03-29 14:40:00|13232.2|13172.2|13239.8|13179.8|13242.3|13182.3|13192.2|13172.2|6
1617029100000|2021-03-29 14:45:00|13244.1|13184.1|13247.3|13187.3|13247.3|13187.3|13242.3|13182.3|1
1617029400000|2021-03-29 14:50:00|13250.9|13190.9|13255.9|13195.9|13255.9|13195.9|13250.9|13190.9|1
1617029700000|2021-03-29 14:55:00|13258.4|13198.4|13262.3|13202.3|13262.3|13202.3|13258.4|13198.4|2
1617030000000|2021-03-29 15:00:00|13254.8|13214.8|13247.3|13227.3|13264.8|13244.8|13247.3|13189.8|8
1617030300000|2021-03-29 15:05:00|13256.5|13196.5|13249.8|13209.8|13256.5|13209.8|13242.3|13192.3|1
1617030900000|2021-03-29 15:15:00|13251.6|13211.6|13249.8|13209.8|13252.3|13212.3|13249.8|13209.8|2
1617031200000|2021-03-29 15:20:00|13251.6|13211.6|13252.4|13212.4|13254.9|13214.9|13251.6|13211.6|1
1617031500000|2021-03-29 15:25:00|13254.2|13214.2|13249.9|13229.9|13254.9|13229.9|13249.9|13214.2|2
1617031800000|2021-03-29 15:30:00|13250.6|13230.6|13250.6|13230.6|13250.6|13230.6|13250.6|13230.6|1
1617032100000|2021-03-29 15:35:00|13246.4|13226.4|13246.3|13206.3|13254.5|13226.4|13212|13192|11
1617032400000|2021-03-29 15:40:00|13248.1|13208.1|13253.1|13213.1|13253.1|13213.1|13248.1|13208.1|0
1617032700000|2021-03-29 15:45:00|13258.1|13218.1|13258.1|13218.1|13258.1|13218.1|13258.1|13218.1|1
1617033000000|2021-03-29 15:50:00|||||||||2
1617033300000|2021-03-29 15:55:00|13259.9|13219.9|13258.1|13238.1|13265.6|13238.1|13258.1|13219.9|5
1617033600000|2021-03-29 16:00:00|13258.2|13238.2|13250.7|13190.7|13263.2|13243.2|13250.7|13190.7|9
1617033900000|2021-03-29 16:05:00|13251.4|13191.4|13256.4|13196.4|13256.4|13196.4|13251.4|13191.4|2
1617034200000|2021-03-29 16:10:00|13257.8|13197.8|13257.8|13197.8|13257.8|13197.8|13257.8|13197.8|0
1617034500000|2021-03-29 16:15:00|13252.9|13192.9|13256.7|13196.7|13261|13201|13252.9|13192.9|4
1617034800000|2021-03-29 16:20:00|13254.9|13194.9|13256.7|13196.7|13256.7|13196.7|13251.7|13191.7|2
1617035100000|2021-03-29 16:25:00|13259.2|13199.2|13254.9|13194.9|13259.9|13214.9|13253.5|13194.9|2
1617035400000|2021-03-29 16:30:00|13256.7|13196.7|13238.1|13198.1|13258.1|13203.8|13238.1|13194.9|1
1617035700000|2021-03-29 16:35:00|13235.6|13195.6|13255.7|13195.7|13255.7|13203.8|13223.1|13192.1|1
1617036000000|2021-03-29 16:40:00|13258.2|13198.2|13250.7|13210.7|13258.2|13210.7|13250|13198.2|0
1617036300000|2021-03-29 16:45:00|13252.5|13212.5|13253.2|13213.2|13253.2|13213.2|13252.5|13212.5|1
1617036600000|2021-03-29 16:50:00|||||||||1
1617036900000|2021-03-29 16:55:00|13255|13215|13258.2|13218.2|13258.2|13218.2|13255|13215|1
1617037200000|2021-03-29 17:00:00|13255.7|13215.7|13255.7|13215.7|13255.7|13215.7|13255.7|13215.7|3
1617037500000|2021-03-29 17:05:00|13258.2|13218.2|13258.2|13218.2|13260.7|13220.7|13258.2|13218.2|3
1617037800000|2021-03-29 17:10:00|13256.4|13216.4|13243.3|13203.3|13256.4|13223.9|13240.7|13200.7|1
1617038100000|2021-03-29 17:15:00|13260.8|13200.8|13253.3|13213.3|13260.8|13213.3|13252.6|13200.8|1
1617038400000|2021-03-29 17:20:00|13247.9|13207.9|13250.8|13210.8|13260.8|13218.3|13245.8|13200.8|5
1617038700000|2021-03-29 17:25:00|13248.3|13208.3|13253.3|13213.3|13253.3|13213.3|13248.3|13208.3|1
1617039000000|2021-03-29 17:30:00|13255.8|13215.8|13258.3|13218.3|13258.3|13218.3|13255.8|13215.8|1
1617039300000|2021-03-29 17:35:00|13260.1|13220.1|13268.3|13228.3|13268.3|13228.3|13260.1|13220.1|1
1617039900000|2021-03-29 17:45:00|13270.8|13230.8|13263.3|13243.3|13270.8|13243.3|13263.3|13230.8|1
1617040200000|2021-03-29 17:50:00|13265.8|13245.8|13260.9|13220.9|13270.9|13250.9|13260.9|13220.9|4
1617040500000|2021-03-29 17:55:00|13263.4|13223.4|13263.4|13243.4|13268.4|13243.4|13260.2|13223.4|2
1617040800000|2021-03-29 18:00:00|13260.9|13240.9|13265.9|13245.9|13265.9|13245.9|13260.9|13240.9|2
1617041100000|2021-03-29 18:05:00|13268.4|13248.4|13290.9|13250.9|13290.9|13250.9|13268.4|13248.1|1
1617041400000|2021-03-29 18:10:00|13292.7|13252.7|13339.9|13279.9|13341.7|13281.7|13285.9|13252.7|8
1617041700000|2021-03-29 18:15:00|13341.7|13281.7|13366.3|13346.3|13371.3|13346.3|13338.8|13281.7|6
1617062400000|2021-03-30 00:00:00|13332.9|13272.9|13375.4|13335.4|13380.4|13340.4|13332.9|13272.9|0
1617063300000|2021-03-30 00:15:00|13375.5|13335.5|13375.5|13335.5|13375.5|13335.5|13375.5|13335.5|0
1617063600000|2021-03-30 00:20:00|13356.9|13316.9|13335.5|13275.5|13356.9|13316.9|13320.5|13260.5|3
1617063900000|2021-03-30 00:25:00|13338|13278|13373|13333|13373|13333|13338|13278|4
1617065400000|2021-03-30 00:50:00|13373.1|13333.1|13373.1|13333.1|13373.1|13333.1|13373.1|13333.1|0
1617067800000|2021-03-30 01:30:00|13373.2|13333.2|13373.2|13333.2|13373.2|13333.2|13373.2|13333.2|0
1617111000000|2021-03-30 13:30:00|13374.3|13334.3|13369.3|13349.3|13376.8|13349.3|13368.6|13334.3|3
1617111300000|2021-03-30 13:35:00|13356.8|13336.8|13381.8|13341.8|13381.8|13356.8|13356.8|13331.8|10
1617111600000|2021-03-30 13:40:00|13383.6|13343.6|13353.6|13293.6|13384.3|13364.3|13336.8|13276.8|10
1617111900000|2021-03-30 13:45:00|13356.1|13296.1|13358.6|13298.6|13358.6|13298.6|13356.1|13296.1|0
1617112200000|2021-03-30 13:50:00|13359.3|13299.3|13356.9|13296.9|13359.4|13299.4|13356.9|13296.9|1
1617112800000|2021-03-30 14:00:00|13359.4|13299.4|13354.4|13314.4|13369.4|13317.6|13354.4|13299.4|3
1617113100000|2021-03-30 14:05:00|13351.9|13311.9|13348.2|13308.2|13352.6|13312.6|13348.2|13308.2|0
1617113400000|2021-03-30 14:10:00|13334.7|13314.7|13326.2|13286.2|13339.7|13314.7|13324.4|13274.7|1
1617114000000|2021-03-30 14:20:00|13324.4|13284.4|13325.5|13285.5|13325.5|13290.2|13310.2|13282.7|1
1617114300000|2021-03-30 14:25:00|13326.2|13286.2|13335.5|13295.5|13335.5|13303.7|13323|13286.2|0
1617114600000|2021-03-30 14:30:00|13328|13268|13330.5|13290.5|13330.5|13290.5|13324.5|13266.9|4
1617115200000|2021-03-30 14:40:00|13334|13294|13327|13287|13335.5|13295.5|13327|13287|1
1617115800000|2021-03-30 14:50:00|13323.3|13283.3|13322.8|13262.8|13323.3|13283.3|13322.7|13262.7|2
1617116400000|2021-03-30 15:00:00|13326.3|13266.3|13328.8|13288.8|13338.1|13291.8|13305.3|13266.3|6
1617117900000|2021-03-30 15:25:00|13328.9|13288.9|13328.9|13288.9|13328.9|13288.9|13328.9|13288.9|0
1617118200000|2021-03-30 15:30:00|13329.6|13289.6|13329.6|13289.6|13329.6|13289.6|13329.6|13289.6|0
1617118800000|2021-03-30 15:40:00|13328.9|13288.9|13327.1|13287.1|13328.9|13288.9|13327.1|13287.1|0
1617119100000|2021-03-30 15:45:00|13327.2|13287.2|13327.2|13287.2|13327.2|13287.2|13327.2|13287.2|0
1617119400000|2021-03-30 15:50:00|13314.7|13294.7|13326.4|13286.4|13326.4|13294.7|13314.7|13286.4|0
1617119700000|2021-03-30 15:55:00|13327.2|13287.2|13327.2|13287.2|13327.2|13294.7|13314.7|13286.4|0
1617120300000|2021-03-30 16:05:00|13304.7|13284.7|13326.5|13286.5|13327.2|13287.2|13304.7|13283.5|1
1617120600000|2021-03-30 16:10:00|13314.7|13294.7|13314.7|13294.7|13314.7|13294.7|13314.7|13294.7|1
1617120900000|2021-03-30 16:15:00|13313.2|13293.2|13319|13259|13319|13293.2|13313.2|13259|1
1617121200000|2021-03-30 16:20:00|13320.5|13260.5|13322.2|13262.2|13322.2|13262.2|13320.5|13260.5|0
1617121500000|2021-03-30 16:25:00|13279.7|13259.7|13324.8|13264.8|13324.8|13264.8|13277.2|13255.6|1
1617121800000|2021-03-30 16:30:00|13316.5|13276.5|13317.3|13277.3|13317.3|13277.3|13316.5|13276.5|0
1617122400000|2021-03-30 16:40:00|13315.8|13275.8|13312.6|13272.6|13315.8|13275.8|13312.6|13272.6|7
1617122700000|2021-03-30 16:45:00|13314.1|13274.1|13314.1|13274.1|13314.1|13274.1|13314.1|13274.1|3
1617123000000|2021-03-30 16:50:00|||||||||7
1617123300000|2021-03-30 16:55:00|13312.6|13272.6|13309.4|13269.4|13312.6|13289.4|13307.1|13269.4|3
1617123600000|2021-03-30 17:00:00|13297.6|13277.6|13309.4|13269.4|13309.4|13277.6|13297.6|13269.4|0
1617123900000|2021-03-30 17:05:00|13307.6|13267.6|13309.4|13269.4|13309.4|13269.4|13306.9|13266.9|0
1617124200000|2021-03-30 17:10:00|13292.4|13272.4|13282.6|13262.6|13292.4|13272.4|13282.6|13262.6|2
1617124500000|2021-03-30 17:15:00|13282.7|13262.7|13280.2|13260.2|13282.7|13262.7|13280.2|13260.2|1
1617125100000|2021-03-30 17:25:00|13282.7|13262.7|13280.2|13260.2|13282.7|13262.7|13280.2|13260.2|0
1617125700000|2021-03-30 17:35:00|13276.7|13256.7|13285.2|13245.2|13285.2|13256.7|13262.7|13242.7|6
1617126300000|2021-03-30 17:45:00|13278.7|13258.7|13280.2|13260.2|13280.2|13260.2|13278.7|13258.7|0
1617126600000|2021-03-30 17:50:00|13277.7|13257.7|13277.7|13257.7|13277.7|13257.7|13277.7|13257.7|0
1617126900000|2021-03-30 17:55:00|13277.8|13257.8|13277.8|13257.8|13277.8|13257.8|13277.8|13257.8|0
1617127200000|2021-03-30 18:00:00|13280|13260|13309.3|13269.3|13317.5|13270|13280|13255|15
1617127500000|2021-03-30 18:05:00|13308.5|13268.5|13306|13266|13311.8|13271.8|13306|13266|5
1617127800000|2021-03-30 18:10:00|13308.5|13268.5|13305.8|13245.8|13324.8|13304.8|13297.5|13245.8|66
1617128100000|2021-03-30 18:15:00|13293.3|13253.3|13291.5|13251.5|13293.8|13253.8|13289|13249|40
1617148800000|2021-03-31 00:00:00|13275.7|13235.7|13314.2|13254.2|13314.2|13254.2|13275.7|13235.7|0
1617149100000|2021-03-31 00:05:00|13310.7|13250.7|13309.2|13249.2|13310.7|13250.7|13309.2|13249.2|0
1617149400000|2021-03-31 00:10:00|13311.7|13251.7|13314.2|13254.2|13314.2|13254.2|13311.7|13251.7|0
1617149700000|2021-03-31 00:15:00|13312.5|13252.5|13298.2|13238.2|13312.5|13253.2|13293.2|13235.7|2
1617150000000|2021-03-31 00:20:00|13298.3|13238.3|13298.3|13238.3|13298.3|13238.3|13298.3|13238.3|0
1617150900000|2021-03-31 00:35:00|13290|13250|13295.8|13235.8|13297.3|13250.8|13290|13235.8|0
1617151800000|2021-03-31 00:50:00|13295.1|13235.1|13293.3|13233.3|13295.1|13235.1|13293.3|13233.3|8
1617152100000|2021-03-31 00:55:00|13298.6|13238.6|13298.6|13238.6|13298.6|13238.6|13298.6|13238.6|12
1617153000000|2021-03-31 01:10:00|13296.9|13236.9|13296.9|13236.9|13296.9|13236.9|13296.9|13236.9|0
1617154800000|2021-03-31 01:40:00|13297|13237|13297|13237|13297|13237|13297|13237|0
1617197400000|2021-03-31 13:30:00|13307.2|13247.2|13334.9|13274.9|13334.9|13274.9|13305.5|13245.5|13
1617197700000|2021-03-31 13:35:00|13299.4|13279.4|13299.8|13279.8|13302.9|13282.9|13299.4|13279.4|1
1617198900000|2021-03-31 13:55:00|13302.3|13282.3|13340|13300|13341.7|13314.2|13302.3|13281.7|2
1617199200000|2021-03-31 14:00:00|13320|13260|13327.5|13267.5|13327.5|13267.5|13320|13260|1
1617199500000|2021-03-31 14:05:00|13329.2|13269.2|13335|13275|13335|13275|13329.2|13269.2|0
1617200100000|2021-03-31 14:15:00|13337.5|13277.5|13337.5|13277.5|13337.5|13277.5|13337.5|13277.5|0
1617200400000|2021-03-31 14:20:00|13337.6|13277.6|13330.1|13270.1|13348.5|13323.5|13325.1|13265.1|12
1617200700000|2021-03-31 14:25:00|13331.8|13271.8|13329.1|13269.1|13335.1|13275.1|13329.1|13269.1|1
1617201000000|2021-03-31 14:30:00|13327.4|13267.4|13329.9|13269.9|13329.9|13269.9|13322.4|13262.4|0
1617201300000|2021-03-31 14:35:00|13332.4|13272.4|13327.4|13287.4|13332.4|13287.4|13324.1|13272.4|0
1617201600000|2021-03-31 14:40:00|13328.4|13288.4|13329.2|13289.2|13329.2|13289.2|13328.4|13288.4|0
1617201900000|2021-03-31 14:45:00|13300.2|13280.2|13331.7|13271.7|13331.7|13280.2|13286.1|13259.8|2
1617202200000|2021-03-31 14:50:00|13330.9|13270.9|13330.9|13270.9|13331.7|13283.4|13322.6|13270.9|1
1617202500000|2021-03-31 14:55:00|13328.4|13268.4|13323.4|13283.4|13330.9|13283.4|13322.6|13268.4|2
1617202800000|2021-03-31 15:00:00|13325.9|13265.9|13303.4|13243.4|13325.9|13265.9|13303.4|13243.4|8
1617203100000|2021-03-31 15:05:00|13291.7|13251.7|13290.9|13250.9|13291.7|13251.7|13290.9|13250.9|0
1617203400000|2021-03-31 15:10:00|13291|13251|13271|13251|13291|13251|13271|13243.5|11
1617203700000|2021-03-31 15:15:00|13269.2|13249.2|13263.5|13243.5|13269.2|13249.2|13263.5|13243.5|0
1617204000000|2021-03-31 15:20:00|13273.6|13253.6|13313.5|13253.5|13316|13256|13273.6|13253.5|4
1617204300000|2021-03-31 15:25:00|13311.8|13251.8|13311|13251|13311.8|13251.8|13311|13251|0
1617204600000|2021-03-31 15:30:00|13308.5|13248.5|13303.5|13243.5|13308.5|13248.5|13253.5|13233.5|5
1617204900000|2021-03-31 15:35:00|13311|13251|13307.6|13247.6|13311|13251|13306|13246|4
1617205200000|2021-03-31 15:40:00|13258.5|13238.5|13245.9|13225.9|13302.6|13242.6|13243.4|13220.9|7
1617205500000|2021-03-31 15:45:00|13246.7|13226.7|13297.4|13237.4|13303.4|13243.4|13246.7|13226.7|7
1617205800000|2021-03-31 15:50:00|13297.5|13237.5|13275|13235|13297.5|13238.9|13275|13235|4
1617206100000|2021-03-31 15:55:00|||||||||4
1617206400000|2021-03-31 16:00:00|13277.5|13237.5|13275|13235|13277.5|13237.5|13275|13235|7
1617206700000|2021-03-31 16:05:00|||||||||1
1617207000000|2021-03-31 16:10:00|13297.5|13237.5|13297.5|13257.5|13318.4|13259.9|13297.5|13237.5|2
1617207300000|2021-03-31 16:15:00|13301|13261|13330.2|13290.2|13330.2|13298.5|13301|13261|5
1617207600000|2021-03-31 16:20:00|13331.9|13291.9|13334.4|13294.4|13334.4|13294.4|13331.9|13291.9|0
1617207900000|2021-03-31 16:25:00|13321|13301|13321|13301|13334.4|13301|13321|13294.4|1
1617208200000|2021-03-31 16:30:00|13319.3|13299.3|13319.3|13299.3|13324.3|13304.3|13319.3|13299.3|3
1617208500000|2021-03-31 16:35:00|13321|13301|13316.8|13296.8|13321|13301|13315.1|13295.1|1
1617208800000|2021-03-31 16:40:00|13318.5|13298.5|13319.3|13299.3|13319.3|13299.3|13318.5|13298.5|0
1617209100000|2021-03-31 16:45:00|13320.1|13300.1|13308.5|13248.5|13320.1|13300.1|13303.4|13243.4|8
1617209400000|2021-03-31 16:50:00|13306.8|13246.8|13303.6|13243.6|13306.8|13246.8|13296|13236|13
1617209700000|2021-03-31 16:55:00|13307|13247|13308.6|13248.6|13308.6|13248.6|13307|13247|0
1617211200000|2021-03-31 17:20:00|13301|13241|13295.2|13235.2|13301|13241|13295.2|13235.2|1
1617211800000|2021-03-31 17:30:00|13286.9|13246.9|13286.9|13246.9|13286.9|13246.9|13286.9|13246.9|0
1617212100000|2021-03-31 17:35:00|13287|13247|13287|13247|13287|13247|13287|13247|0
1617212400000|2021-03-31 17:40:00|13268.4|13248.4|13268.4|13248.4|13268.4|13248.4|13268.4|13248.4|3
1617212700000|2021-03-31 17:45:00|13264.5|13244.5|13287|13247|13295.3|13247|13264.5|13235.3|1
1617213000000|2021-03-31 17:50:00|13289.5|13249.5|13291.8|13271.8|13292|13271.8|13289.5|13249.5|5
1617213300000|2021-03-31 17:55:00|13291.9|13271.9|13291.9|13271.9|13291.9|13271.9|13291.9|13271.9|0
1617213600000|2021-03-31 18:00:00|13293.6|13273.6|13286.9|13266.9|13299.4|13279.4|13286.1|13254.4|2
1617213900000|2021-03-31 18:05:00|13301.9|13261.9|13297|13257|13301.9|13261.9|13297|13257|4
1617214200000|2021-03-31 18:10:00|13294.5|13277|13301|13261|13304.4|13277|13294.5|13242|82
1617214500000|2021-03-31 18:15:00|13301.8|13261.8|13259.1|13239.1|13304.9|13264.9|13255|13232.7|31
1617235200000|2021-04-01 00:00:00|13306|13246|13326.1|13266.1|13326.1|13266.1|13268.5|13246|4
1617235500000|2021-04-01 00:05:00|13324.4|13264.4|13326.2|13266.2|13326.2|13266.2|13323.6|13263.6|0
1617235800000|2021-04-01 00:10:00|13318.7|13278.7|13326.2|13266.2|13327|13278.7|13318.7|13266.2|0
1617237600000|2021-04-01 00:40:00|13326.3|13266.3|13326.3|13266.3|13326.3|13266.3|13326.3|13266.3|0
1617238500000|2021-04-01 00:55:00|13324.6|13264.6|13324.6|13264.6|13324.6|13264.6|13324.6|13264.6|1
1617238800000|2021-04-01 01:00:00|13312.9|13272.9|13312.9|13272.9|13312.9|13272.9|13312.9|13272.9|0
1617239400000|2021-04-01 01:10:00|13313.7|13273.7|13313.7|13273.7|13313.7|13273.7|13313.7|13273.7|0
1617240300000|2021-04-01 01:25:00|13313.8|13273.8|13313.8|13273.8|13313.8|13273.8|13313.8|13273.8|0
1617240600000|2021-04-01 01:30:00|13315.5|13275.5|13318.8|13278.8|13318.8|13278.8|13315.5|13275.5|1
1617240900000|2021-04-01 01:35:00|13311.3|13291.3|13311.3|13291.3|13311.3|13291.3|13311.3|13291.3|0
1617241800000|2021-04-01 01:50:00|13318.8|13278.8|13318.8|13278.8|13318.8|13278.8|13318.8|13278.8|1
1617242100000|2021-04-01 01:55:00|||||||||1
1617283800000|2021-04-01 13:30:00|13308.3|13248.3|13303.3|13283.3|13328.3|13298.3|13273.3|13248.3|18
1617284100000|2021-04-01 13:35:00|13299.9|13279.9|13320|13280|13323.3|13285.8|13298.3|13278.3|1
1617284400000|2021-04-01 13:40:00|13323.3|13283.3|13323.3|13283.3|13323.3|13283.3|13323.3|13283.3|0
1617285000000|2021-04-01 13:50:00|13323.4|13283.4|13323.4|13283.4|13323.4|13283.4|13323.4|13283.4|0
1617285300000|2021-04-01 13:55:00|13325.1|13285.1|13325.9|13285.9|13325.9|13285.9|13325.1|13285.1|0
1617285600000|2021-04-01 14:00:00|13285.9|13245.9|13308.4|13248.4|13313.4|13253.4|13285.9|13238.4|4
1617285900000|2021-04-01 14:05:00|13298.4|13238.4|13268.4|13248.4|13313.4|13265.9|13265.9|13228.4|0
1617286200000|2021-04-01 14:10:00|13298.5|13238.5|13306.7|13246.7|13308.4|13248.4|13283.4|13238.4|1
1617286500000|2021-04-01 14:15:00|13311.8|13251.8|13314.2|13254.2|13316.7|13256.7|13311.8|13251.8|0
1617286800000|2021-04-01 14:20:00|13314.3|13254.3|13309.3|13249.3|13314.3|13254.3|13309.3|13249.3|0
1617287400000|2021-04-01 14:30:00|13306.8|13246.8|13266|13246|13306.8|13246.8|13264.3|13241.8|6
1617287700000|2021-04-01 14:35:00|13266.8|13246.8|13304.3|13244.3|13309.3|13249.3|13266.8|13244.3|1
1617288000000|2021-04-01 14:40:00|13294.3|13274.3|13294.3|13274.3|13294.3|13274.3|13294.3|13274.3|0
1617288300000|2021-04-01 14:45:00|13293.5|13273.5|13293.5|13273.5|13293.5|13273.5|13293.5|13273.5|0
1617288600000|2021-04-01 14:50:00|13313.5||13313.5||13313.5||13313.5||1
1617288900000|2021-04-01 14:55:00|13310.3|13253.5|13311|13271|13313.5|13273.5|13310.3|13253.5|0
1617289200000|2021-04-01 15:00:00|13311.1|13271.1|13311.1|13271.1|13311.1|13271.1|13311.1|13271.1|0
1617289500000|2021-04-01 15:05:00|13318.6|13278.6|13244.4|13224.4|13318.6|13278.6|13244.4|13216.9|12
1617289800000|2021-04-01 15:10:00|13236.9|13216.9|13234.4|13214.4|13244.4|13224.4|13234.4|13214.4|3
1617290100000|2021-04-01 15:15:00|||||||||1
1617290400000|2021-04-01 15:20:00|13237.7|13217.7|13244.4|13224.4|13244.4|13224.4|13237.7|13217.7|2
1617290700000|2021-04-01 15:25:00|13246.9|13226.9|13245.3|13225.3|13248.6|13228.6|13244.4|13224.4|16
1617291000000|2021-04-01 15:30:00|13240.2|13220.2|13237.8|13217.8|13240.2|13220.2|13237.8|13217.8|1
1617291300000|2021-04-01 15:35:00|13241.1|13221.1|13237.8|13217.8|13242|13222|13237.8|13217.8|2
1617291600000|2021-04-01 15:40:00|13239.5|13219.5|13245.3|13225.3|13249.5|13229.5|13239.5|13219.5|6
1617292200000|2021-04-01 15:50:00|13248.7|13228.7|13252|13232|13254.5|13234.5|13245.3|13225.3|2
1617292500000|2021-04-01 15:55:00|13247|13227|13252.9|13212.9|13253.7|13227|13247|13212.9|4
1617293100000|2021-04-01 16:05:00|13249.6|13229.6|13252.9|13212.9|13252.9|13232.1|13249.6|13212.9|1
1617293400000|2021-04-01 16:10:00|||||||||1
1617293700000|2021-04-01 16:15:00|13236.2|13216.2|13232.9|13212.9|13237.9|13217.9|13232.9|13212.9|3
1617294000000|2021-04-01 16:20:00|13252.9||13252.9||13252.9||13252.9||2
1617294600000|2021-04-01 16:30:00|13253|13213|13253|13213|13253|13213|13253|13213|0
1617294900000|2021-04-01 16:35:00|13248|13228|13252.1|13232.1|13252.1|13232.1|13248|13228|0
1617295200000|2021-04-01 16:40:00|13249.7|13229.7|13253|13213|13253|13229.7|13249.7|13213|5
1617295500000|2021-04-01 16:45:00|13253.8|13213.8|13253.8|13213.8|13253.8|13213.8|13253.8|13213.8|1
1617295800000|2021-04-01 16:50:00|13250.5|13230.5|13253.8|13213.8|13256.3|13234.7|13250.5|13213.8|2
1617296100000|2021-04-01 16:55:00|13245.5|13225.5|13250.5|13230.5|13258|13230.5|13245.5|13217.2|0
1617296400000|2021-04-01 17:00:00|13255.6|13235.6|13255.6|13235.6|13255.6|13235.6|13255.6|13235.6|0
1617296700000|2021-04-01 17:05:00|13258|13238|13250.6|13230.6|13261.4|13241.4|13250.6|13230.6|3
1617297300000|2021-04-01 17:15:00|13248.9|13228.9|13248.1|13228.1|13248.9|13228.9|13248.1|13228.1|1
1617297900000|2021-04-01 17:25:00|13248.9|13228.9|13248.9|13228.9|13248.9|13228.9|13248.9|13228.9|17
1617298200000|2021-04-01 17:30:00|13251.4|13231.4|13246.4|13226.4|13258.9|13231.4|13246.4|13218.9|3
1617298500000|2021-04-01 17:35:00|13246.5|13226.5|13246.5|13226.5|13246.5|13226.5|13246.5|13226.5|0
1617298800000|2021-04-01 17:40:00|13239.8|13219.8|13231.5|13211.5|13239.8|13219.8|13231.5|13211.5|2
1617299100000|2021-04-01 17:45:00|13249.9|13209.9|13254|13214|13254|13214|13249.9|13209.9|1
1617299400000|2021-04-01 17:50:00|||||||||4
1617299700000|2021-04-01 17:55:00|13256.5|13216.5|13256.5|13216.5|13256.5|13216.5|13256.5|13216.5|7
1617300000000|2021-04-01 18:00:00|13254|13214|13239|13219|13254|13221.5|13239|13214|4
1617300300000|2021-04-01 18:05:00|13236.5|13216.5|13276.5|13216.5|13276.5|13224.8|13234|13214|4
1617300600000|2021-04-01 18:10:00|13276.6|13216.6|13244.9|13184.9|13279.1|13224.9|13244.9|13184.9|100
1617300900000|2021-04-01 18:15:00|13237.4|13197.4|13244.1|13204.1|13286.6|13226.6|13236.6|13196.6|13
1617580800000|2021-04-05 00:00:00|13298.2|13238.2|13259.7|13219.7|13298.2|13238.2|13249.7|13209.7|0
1617581100000|2021-04-05 00:05:00|13257.2|13217.2|13257.2|13217.2|13257.2|13217.2|13257.2|13217.2|0
1617581400000|2021-04-05 00:10:00|13258.8|13218.8|13259.8|13219.8|13259.8|13219.8|13258.8|13218.8|0
1617583500000|2021-04-05 00:45:00|13259.9|13219.9|13259.9|13219.9|13259.9|13219.9|13259.9|13219.9|0
1617585300000|2021-04-05 01:15:00|13283.8|13223.8|13292.4|13232.4|13292.4|13232.4|13283.8|13223.8|0
1617585600000|2021-04-05 01:20:00|13292.5|13232.5|13292.5|13232.5|13292.5|13232.5|13292.5|13232.5|0
1617586500000|2021-04-05 01:35:00|13293.4|13233.4|13295|13235|13295|13235|13293.4|13233.4|0
1617629400000|2021-04-05 13:30:00|13294.5|13234.5|13278|13238|13312|13252|13253|13229.5|11
1617629700000|2021-04-05 13:35:00|13265.5|13245.5|13286.5|13246.5|13309|13249|13264.5|13238|6
1617630000000|2021-04-05 13:40:00|13281.5|13241.5|13266.5|13246.5|13281.5|13247.5|13261.5|13236|5
1617630300000|2021-04-05 13:45:00|13269|13249|13285.4|13245.4|13309|13250|13269|13241.5|2
1617630600000|2021-04-05 13:50:00|||||||||1
1617630900000|2021-04-05 13:55:00|13279|13239|13266.5|13246.5|13279|13246.5|13264|13237.1|1
1617631200000|2021-04-05 14:00:00|||||||||2
1617631500000|2021-04-05 14:05:00|13266.6|13246.6|13266.6|13246.6|13266.6|13246.6|13266.6|13246.6|1
1617631800000|2021-04-05 14:10:00|13269.5|13249.5|13269.5|13249.5|13272|13252|13267|13247|2
1617632100000|2021-04-05 14:15:00|13267|13247|13264.5|13244.5|13267|13247|13264.5|13244.5|2
1617632400000|2021-04-05 14:20:00|||||||||6
1617632700000|2021-04-05 14:25:00|13266.5|13246.5|13266.5|13246.5|13266.5|13246.5|13266.5|13246.5|3
1617633000000|2021-04-05 14:30:00|13265.5|13245.5|13260.5|13240.5|13265.5|13245.5|13259.6|13239.6|56
1617633300000|2021-04-05 14:35:00|13251.5|13211.5|13244|13204|13251.5|13224|13236.5|13204|4
1617633600000|2021-04-05 14:40:00|13236.5|13216.5|13225.6|13205.6|13244|13216.5|13225.6|13200.6|5
1617633900000|2021-04-05 14:45:00|13228.1|13208.1|13228.6|13208.6|13228.6|13208.6|13225.6|13205.6|3
1617634200000|2021-04-05 14:50:00|13227.1|13207.1|13220.6|13200.6|13227.1|13207.1|13220.6|13200.6|3
1617634500000|2021-04-05 14:55:00|13221.6|13201.6|13225.6|13205.6|13226.1|13206.1|13221.6|13201.6|1
1617634800000|2021-04-05 15:00:00|||||||||1
1617635100000|2021-04-05 15:05:00|13238.7|13198.7|13241.6|13201.6|13241.6|13201.6|13238.7|13198.7|1
1617635400000|2021-04-05 15:10:00|13229.1|13209.1|13229.1|13209.1|13229.1|13209.1|13229.1|13209.1|0
1617636000000|2021-04-05 15:20:00|13228.2|13208.2|13230.7|13210.7|13230.7|13210.7|13228.2|13208.2|50
1617636300000|2021-04-05 15:25:00|13229.7|13209.7|13242.7|13222.7|13245.2|13225.2|13229.7|13209.7|3
1617636600000|2021-04-05 15:30:00|13244.2|13224.2|13233.2|13213.2|13244.2|13224.2|13233.2|13213.2|2
1617636900000|2021-04-05 15:35:00|13226.3|13206.3|13222.2|13182.2|13244.7|13206.3|13202.2|13179.7|8
1617637200000|2021-04-05 15:40:00|13222.3|13182.3|13222.3|13182.3|13223.2|13194.8|13213.8|13182.3|0
1617638400000|2021-04-05 16:00:00|13219.8|13199.8|13239.8|13219.8|13239.8|13219.8|13219.8|13199.8|4
1617638700000|2021-04-05 16:05:00||13199.8||13199.8||13199.8||13199.8|2
1617639000000|2021-04-05 16:10:00|13241.4|13201.4|13242.4|13202.4|13242.4|13202.4|13239.8|13199.8|0
1617639300000|2021-04-05 16:15:00|13243.9|13203.9|13244.9|13204.9|13244.9|13204.9|13243.9|13203.9|8
1617639600000|2021-04-05 16:20:00|13246.4|13206.4|13247.4|13207.4|13247.4|13207.4|13246.4|13206.4|0
1617639900000|2021-04-05 16:25:00|||||||||5
1617640200000|2021-04-05 16:30:00|13249.9|13209.9|13249.9|13209.9|13249.9|13209.9|13249.9|13209.9|2
1617640500000|2021-04-05 16:35:00|13251.9|13211.9|13251.9|13211.9|13251.9|13218.8|13236.9|13211.9|24
1617640800000|2021-04-05 16:40:00|13249.4|13209.4|13251.9|13211.9|13251.9|13211.9|13249.4|13209.4|2
1617641100000|2021-04-05 16:45:00|13249|13209|13222.5|13202.5|13249|13210.8|13222.5|13193.3|3
1617641400000|2021-04-05 16:50:00|13221|13201|13221|13201|13221|13201|13221|13201|0
1617641700000|2021-04-05 16:55:00|13225.5|13205.5|13225.5|13205.5|13225.5|13205.5|13221|13201|1
1617642000000|2021-04-05 17:00:00|13249.5|13229.5|13246.5|13226.5|13249.5|13229.5|13246.5|13226.5|6
1617642300000|2021-04-05 17:05:00|||||||||2
1617642600000|2021-04-05 17:10:00|||||||||10
1617642900000|2021-04-05 17:15:00|13246.6|13226.6|13246.6|13226.6|13248.1|13228.1|13246.6|13226.6|27
1617643500000|2021-04-05 17:25:00|13241.7|13221.7|13247|13207|13247|13221.7|13241.7|13207|2
1617643800000|2021-04-05 17:30:00|13253.7|13233.7|13266.1|13246.1|13266.1|13246.1|13253.7|13233.7|2
1617644100000|2021-04-05 17:35:00|13265.1|13245.1|13265.1|13245.1|13265.1|13245.1|13265.1|13245.1|0
1617644400000|2021-04-05 17:40:00|13272|13252|13305.1|13265.1|13305.1|13265.1|13272|13252|4
1617645300000|2021-04-05 17:55:00|13305.2|13265.2|13302.7|13262.7|13305.2|13265.2|13302.7|13262.7|0
1617645600000|2021-04-05 18:00:00|||||||||2
1617645900000|2021-04-05 18:05:00|||||||||2
1617646200000|2021-04-05 18:10:00|||||||||7
1617646500000|2021-04-05 18:15:00|13304.7|13264.7|13269.2|13249.2|13304.7|13264.7|13269.2|13249.2|44
1617715800000|2021-04-06 13:30:00|13273.6|13253.6|13244.6|13204.6|13273.6|13253.6|13244.6|13204.6|15
1617716100000|2021-04-06 13:35:00|13243.6|13203.6|13240.1|13200.1|13243.6|13205|13215|13195|17
1617716400000|2021-04-06 13:40:00|13237.1|13197.1|13251.1|13211.1|13256.1|13211.1|13235.1|13192|3
1617716700000|2021-04-06 13:45:00|13258.1|13198.1|13244.6|13224.6|13259.6|13224.6|13244.6|13196.1|35
1617717000000|2021-04-06 13:50:00|13241.6|13221.6|13241.6|13221.6|13241.6|13221.6|13241.6|13221.6|65
1617717300000|2021-04-06 13:55:00|13242.6|13222.6|13247.6|13207.6|13247.6|13222.6|13240.1|13200.1|2
1617717600000|2021-04-06 14:00:00|13240.1|13220.1|13242.6|13222.6|13242.6|13222.6|13240.1|13220.1|0
1617717900000|2021-04-06 14:05:00|13247.6|13227.6|13242.6|13222.6|13247.6|13227.6|13242.6|13222.6|28
1617718200000|2021-04-06 14:10:00|13241.2|13221.2|13240.2|13220.2|13241.2|13221.2|13240.1|13220.1|1
1617718500000|2021-04-06 14:15:00|13235.2|13215.2|13247.7|13227.7|13247.7|13227.7|13235.2|13215.2|33
1617718800000|2021-04-06 14:20:00|13245.6|13225.6|13245.6|13225.6|13245.6|13225.6|13245.6|13225.6|22
1617719100000|2021-04-06 14:25:00|13245.7|13225.7|13245.7|13225.7|13245.7|13225.7|13245.7|13225.7|3
1617719400000|2021-04-06 14:30:00|13244.2|13224.2|13245.7|13225.7|13245.7|13225.7|13243.2|13223.2|2
1617720000000|2021-04-06 14:40:00|||||||||2
1617720300000|2021-04-06 14:45:00|13233.2|13213.2|13238.2|13218.2|13243.2|13223.2|13233.2|13213.2|12
1617720600000|2021-04-06 14:50:00|13235.3|13215.3|13240.7|13220.7|13240.7|13220.7|13233.2|13213.2|0
1617720900000|2021-04-06 14:55:00|13241.7|13221.7|13243.2|13223.2|13243.2|13223.2|13241.7|13221.7|4
1617721200000|2021-04-06 15:00:00|13240.7|13220.7|13240.8|13220.8|13240.8|13220.8|13240.7|13220.7|2
1617721500000|2021-04-06 15:05:00|||||||||20
1617721800000|2021-04-06 15:10:00|13235.8|13215.8|13240.8|13220.8|13240.8|13220.8|13235.8|13215.8|4
1617722100000|2021-04-06 15:15:00|13241.8|13221.8|13243.3|13223.3|13243.3|13223.3|13241.8|13221.8|6
1617723600000|2021-04-06 15:40:00|13243.4|13223.4|13241.3|13221.3|13243.4|13223.4|13241.3|13221.3|4
1617724200000|2021-04-06 15:50:00|13241.4|13221.4|13241.4|13221.4|13241.4|13221.4|13241.4|13221.4|2
1617724500000|2021-04-06 15:55:00|13242.4|13222.4|13242.4|13222.4|13242.4|13222.4|13242.4|13222.4|2
1617724800000|2021-04-06 16:00:00|||||||||4
1617725100000|2021-04-06 16:05:00|||||||||6
1617725700000|2021-04-06 16:15:00|13230.2|13210.2|13234.4|13214.4|13234.4|13214.4|13230.2|13210.2|3
1617726300000|2021-04-06 16:25:00|13236.4|13216.4|13237.5|13217.5|13237.5|13217.5|13236.4|13216.4|1
1617726900000|2021-04-06 16:35:00|13236|13216|13235|13215|13236|13216|13235|13215|1
1617727200000|2021-04-06 16:40:00|13237.5|13217.5|13237.5|13217.5|13237.5|13217.5|13237.5|13217.5|10
1617727500000|2021-04-06 16:45:00|||||||||5
1617728100000|2021-04-06 16:55:00|13257.5|13237.5|13255|13215|13260.1|13237.5|13252.5|13212.5|16
1617728400000|2021-04-06 17:00:00|13255.1|13215.1|13255.1|13215.1|13255.1|13215.1|13255.1|13215.1|0
1617729600000|2021-04-06 17:20:00|13246.6|13226.6|13247.6|13227.6|13247.6|13227.6|13246.6|13226.6|0
1617729900000|2021-04-06 17:25:00|13248.6|13228.6|13248.7|13228.7|13248.7|13228.7|13248.6|13228.6|0
1617730200000|2021-04-06 17:30:00|||||||||5
1617730500000|2021-04-06 17:35:00|||||||||4
1617731100000|2021-04-06 17:45:00|13256.2|13216.2|13243.7|13223.7|13256.2|13223.7|13243.7|13216.2|0
1617731400000|2021-04-06 17:50:00|||||||||57
1617731700000|2021-04-06 17:55:00|13241.2|13221.2|13241.2|13221.2|13241.2|13221.2|13241.2|13221.2|0
1617732300000|2021-04-06 18:05:00|13242.7|13222.7|13251.3|13231.3|13258.8|13231.3|13242.7|13218.8|0
1617732600000|2021-04-06 18:10:00|13253.8|13233.8|13253.8|13233.8|13253.8|13233.8|13249.7|13229.7|2
1617732900000|2021-04-06 18:15:00|||||||||56
1617753600000|2021-04-07 00:00:00|13254.1|13234.1|13257.7|13237.7|13257.7|13237.7|13254.1|13234.1|0
1617755700000|2021-04-07 00:35:00|13257.8|13237.8|13257.8|13237.8|13257.8|13237.8|13257.8|13237.8|0
1617756300000|2021-04-07 00:45:00|13256.3|13236.3|13257.8|13237.8|13257.8|13237.8|13255.3|13235.3|0
1617756600000|2021-04-07 00:50:00|13255.3|13235.3|13255.3|13235.3|13255.3|13235.3|13255.3|13235.3|8
1617757800000|2021-04-07 01:10:00|13255.4|13235.4|13255.4|13235.4|13255.4|13235.4|13255.4|13235.4|0
1617760200000|2021-04-07 01:50:00|13255.5|13235.5|13255.5|13235.5|13255.5|13235.5|13255.5|13235.5|0
1617802200000|2021-04-07 13:30:00|13230.9|13210.9|13264.8|13204.8|13264.8|13213.4|13227.3|13198.1|8
1617802500000|2021-04-07 13:35:00|13266.3|13206.3|13263.8|13243.8|13288.8|13246.3|13256.3|13206.3|5
1617802800000|2021-04-07 13:40:00|13265.2|13245.2|13266.3|13246.3|13266.3|13246.3|13263.8|13243.8|1
1617803400000|2021-04-07 13:50:00|13265.3|13245.3|13265.3|13245.3|13265.3|13245.3|13265.3|13245.3|0
1617803700000|2021-04-07 13:55:00|13263.8|13243.8|13265.3|13245.3|13265.3|13245.3|13262.8|13242.8|0
1617804000000|2021-04-07 14:00:00|13262.8|13242.8|13265.3|13245.3|13265.3|13245.3|13262.8|13242.8|11
1617804300000|2021-04-07 14:05:00|13267.8|13247.8|13265.3|13245.3|13267.8|13247.8|13265.3|13245.3|5
1617804600000|2021-04-07 14:10:00|||||||||1
1617804900000|2021-04-07 14:15:00|||||||||3
1617805200000|2021-04-07 14:20:00|13262.2|13242.2|13256.4|13236.4|13262.2|13242.2|13256.4|13236.4|3
1617805800000|2021-04-07 14:30:00|13257.9|13237.9|13257.9|13237.9|13257.9|13237.9|13257.9|13237.9|0
1617806100000|2021-04-07 14:35:00|||||||||1
1617807000000|2021-04-07 14:50:00|13286.6|13226.6|13251.5|13231.5|13286.6|13246.6|13251.5|13226.6|1
1617808200000|2021-04-07 15:10:00|13253.7|13233.7|13253.7|13233.7|13253.7|13233.7|13253.7|13233.7|52
1617808800000|2021-04-07 15:20:00|13248.7|13228.7|13253.7|13233.7|13253.7|13233.7|13246.2|13226.2|8
1617809400000|2021-04-07 15:30:00|13252.3|13232.3|13252.3|13232.3|13252.3|13232.3|13252.3|13232.3|1
1617809700000|2021-04-07 15:35:00|13260.8|13220.8|13260.8|13220.8|13264|13224|13260.8|13220.8|1
1617810000000|2021-04-07 15:40:00|13249.4|13229.4|13248.4|13228.4|13249.4|13229.4|13248.3|13228.3|0
1617810600000|2021-04-07 15:50:00|13246.9|13226.9|13243.4|13223.4|13246.9|13226.9|13243.4|13223.4|0
1617810900000|2021-04-07 15:55:00|13240.2|13220.2|13239.8|13219.8|13240.2|13220.2|13239.8|13219.8|1
1617811500000|2021-04-07 16:05:00|13239.9|13219.9|13239.9|13219.9|13239.9|13219.9|13239.9|13219.9|0
1617812100000|2021-04-07 16:15:00|13241.3|13221.3|13243.8|13223.8|13243.8|13223.8|13241.3|13221.3|1
1617812700000|2021-04-07 16:25:00|13243.9|13223.9|13243.9|13223.9|13243.9|13223.9|13243.9|13223.9|0
1617813600000|2021-04-07 16:40:00|13241.4|13221.4|13236.4|13216.4|13243.9|13223.9|13236.4|13216.4|4
1617813900000|2021-04-07 16:45:00|13239.6|13219.6|13241.8|13221.8|13243.9|13223.9|13239.6|13219.6|49
1617815400000|2021-04-07 17:10:00|13241.9|13221.9|13243.3|13223.3|13243.3|13223.3|13241.9|13221.9|0
1617815700000|2021-04-07 17:15:00|||||||||1
1617816000000|2021-04-07 17:20:00|13241.9|13221.9|13240.8|13220.8|13241.9|13221.9|13240.8|13220.8|1
1617816300000|2021-04-07 17:25:00|13243.3|13223.3|13243.3|13223.3|13243.3|13223.3|13243.3|13223.3|2
1617816900000|2021-04-07 17:35:00|13243.4|13223.4|13243.4|13223.4|13243.4|13223.4|13243.4|13223.4|0
1617817500000|2021-04-07 17:45:00|||||||||1
1617817800000|2021-04-07 17:50:00|||||||||6
1617818100000|2021-04-07 17:55:00|13270.9|13230.9|13270.9|13230.9|13273.4|13250.9|13265.9|13228.4|7
1617818400000|2021-04-07 18:00:00|13272.4|13232.4|13265.9|13245.9|13273.4|13245.9|13265.9|13232.4|0
1617818700000|2021-04-07 18:05:00|13267|13247|13273.1|13253.1|13273.1|13253.1|13267|13247|1
1617819000000|2021-04-07 18:10:00|13258.1|13238.1|13273.1|13253.1|13273.1|13253.1|13255.6|13235.6|5
1617819300000|2021-04-07 18:15:00|13275.2|13255.2|13302.7|13242.7|13312.7|13255.2|13275.2|13242.7|31
1617840000000|2021-04-08 00:00:00|13310.4|13250.4|13274|13234|13310.4|13250.4|13274|13234|0
1617840300000|2021-04-08 00:05:00|13272.9|13232.9|13269|13229|13272.9|13232.9|13269|13229|0
1617840600000|2021-04-08 00:10:00|13271.5|13231.5|13264|13244|13271.5|13244|13263|13231.5|0
1617840900000|2021-04-08 00:15:00|13264.1|13244.1|13264.1|13244.1|13264.1|13244.1|13264.1|13244.1|0
1617843300000|2021-04-08 00:55:00|13264.2|13244.2|13264.2|13244.2|13264.2|13244.2|13264.2|13244.2|0
1617844500000|2021-04-08 01:15:00|13271.7|13251.7|13271.7|13251.7|13271.7|13251.7|13271.7|13251.7|0
1617844800000|2021-04-08 01:20:00|13266.7|13246.7|13261.7|13241.7|13266.7|13246.7|13259.2|13239.2|1
1617845400000|2021-04-08 01:30:00|13261.8|13241.8|13261.8|13241.8|13261.8|13241.8|13261.8|13241.8|0
1617888600000|2021-04-08 13:30:00|13278.7|13238.7|13278.7|13238.7|13278.7|13238.7|13278.7|13238.7|1
1617888900000|2021-04-08 13:35:00|13266.2|13246.2|13266.2|13246.2|13266.2|13246.2|13266.2|13246.2|0
1617889200000|2021-04-08 13:40:00|13263.7|13243.7|13263.7|13243.7|13263.7|13243.7|13261.2|13241.2|0
1617889500000|2021-04-08 13:45:00|13262.3|13242.3|13262.6|13242.6|13262.6|13242.6|13261.2|13241.2|2
1617889800000|2021-04-08 13:50:00|13261.5|13241.5|13261.5|13241.5|13262.6|13242.6|13261.5|13241.5|25
1617890100000|2021-04-08 13:55:00|13256.1|13236.1|13239.7|13219.7|13260.5|13240.5|13239.7|13219.7|19
1617890400000|2021-04-08 14:00:00|13240.8|13220.8|13240.8|13220.8|13240.8|13220.8|13240.8|13220.8|20
1617891000000|2021-04-08 14:10:00|13244.1|13224.1|13244.1|13224.1|13244.1|13224.1|13244.1|13224.1|1
1617891600000|2021-04-08 14:20:00|13292.1|13232.1|13284.6|13244.6|13292.1|13244.6|13284.6|13226.6|5
1617891900000|2021-04-08 14:25:00|13283.5|13243.5|13283.5|13243.5|13283.5|13243.5|13283.5|13243.5|0
1617892200000|2021-04-08 14:30:00|13276.6|13236.6|13276.6|13236.6|13276.6|13236.6|13276.6|13236.6|0
1617892500000|2021-04-08 14:35:00|13276.7|13236.7|13276.7|13236.7|13276.7|13236.7|13276.7|13236.7|0
1617892800000|2021-04-08 14:40:00|13274.2|13234.2|13274.2|13234.2|13274.2|13234.2|13274.2|13234.2|0
1617893700000|2021-04-08 14:55:00|13275.6|13235.6|13275.6|13235.6|13275.6|13235.6|13275.6|13235.6|0
1617894000000|2021-04-08 15:00:00|13274.2|13234.2|13269.2|13229.2|13274.2|13234.2|13246.7|13226.7|1
1617894300000|2021-04-08 15:05:00|13267|13227|13267|13227|13267|13227|13267|13227|47
1617894600000|2021-04-08 15:10:00|13265.6|13225.6|13251.8|13231.8|13267.1|13244.1|13251.7|13225.6|2
1617894900000|2021-04-08 15:15:00|||||||||5
1617895500000|2021-04-08 15:25:00|||||||||20
1617895800000|2021-04-08 15:30:00|13250.7|13230.7|13250.7|13230.7|13250.7|13230.7|13250.7|13230.7|0
1617896100000|2021-04-08 15:35:00|13251.8|13231.8|13267.1|13227.1|13267.1|13232.9|13251.8|13227.1|1
1617896400000|2021-04-08 15:40:00|13279.9|13219.9|13279.9|13219.9|13279.9|13219.9|13279.9|13219.9|0
1617896700000|2021-04-08 15:45:00|13280|13220|13280|13220|13280|13220|13280|13220|0
1617897000000|2021-04-08 15:50:00|13246.1|13226.1|13249.4|13229.4|13280|13231.5|13246.1|13220|1
1617899100000|2021-04-08 16:25:00|13249.5|13229.5|13249.5|13229.5|13249.5|13229.5|13249.5|13229.5|0
1617900300000|2021-04-08 16:45:00|13245.3|13225.3|13245.3|13225.3|13245.3|13225.3|13245.3|13225.3|4
1617900600000|2021-04-08 16:50:00|13248.1|13228.1|13248.1|13228.1|13248.1|13228.1|13248.1|13228.1|0
1617900900000|2021-04-08 16:55:00|13234.5|13214.5|13232|13212|13234.5|13214.5|13232|13212|4
1617901500000|2021-04-08 17:05:00|13232.1|13212.1|13247.1|13227.1|13247.1|13227.1|13232.1|13212.1|2
1617901800000|2021-04-08 17:10:00|13249.3|13229.3|13249.3|13229.3|13249.3|13229.3|13249.3|13229.3|0
1617902100000|2021-04-08 17:15:00|13250.4|13230.4|13249.3|13229.3|13250.4|13230.4|13249.3|13229.3|0
1617903000000|2021-04-08 17:30:00|13245.1|13225.1|13242.9|13222.9|13245.1|13225.1|13241.8|13221.8|3
1617903300000|2021-04-08 17:35:00|13246.2|13226.2|13250.4|13230.4|13250.4|13230.4|13246.2|13226.2|1
1617903600000|2021-04-08 17:40:00|13250.5|13230.5|13250.5|13230.5|13250.5|13230.5|13250.5|13230.5|0
1617905100000|2021-04-08 18:05:00|13247.7|13227.7|13253|13233|13253|13233|13245.5|13225.5|73
1617905400000|2021-04-08 18:10:00|13253.5|13233.5|13246.6|13206.6|13254.1|13233.5|13245.5|13206.6|9
1617905700000|2021-04-08 18:15:00|13244.1|13204.1|13230.5|13210.5|13244.1|13215.5|13230.5|13204.1|8
1617926400000|2021-04-09 00:00:00|13214.5|13194.5|13210.4|13190.4|13214.5|13194.5|13210.4|13190.4|0
1617927300000|2021-04-09 00:15:00|13215.4|13155.4|13215.4|13155.4|13215.4|13155.4|13215.4|13155.4|11
1617927600000|2021-04-09 00:20:00|13217.9|13157.9|13205.4|13165.4|13217.9|13166.5|13205.4|13157.9|0
1617928500000|2021-04-09 00:35:00|13205.5|13165.5|13205.5|13165.5|13205.5|13165.5|13205.5|13165.5|0
1617930600000|2021-04-09 01:10:00|13205.6|13165.6|13205.6|13165.6|13205.6|13165.6|13205.6|13165.6|0
1617931200000|2021-04-09 01:20:00|13210|13170|13212.3|13192.3|13214.8|13192.3|13210|13170|0
1617931800000|2021-04-09 01:30:00|13216.4|13196.4|13212.3|13192.3|13216.4|13196.4|13212.3|13192.3|0
1617932100000|2021-04-09 01:35:00|||||||||3
1617932400000|2021-04-09 01:40:00|13205.6|13185.6|13206.7|13166.7|13206.7|13185.6|13205.6|13165.6|1
1617932700000|2021-04-09 01:45:00|13206.8|13166.8|13206.8|13166.8|13206.8|13166.8|13206.8|13166.8|0
1617975000000|2021-04-09 13:30:00|13193.7|13173.7|13196.2|13176.2|13196.2|13176.2|13193.7|13173.7|11
1617975300000|2021-04-09 13:35:00|||||||||3
1617975900000|2021-04-09 13:45:00|13193.7|13173.7|13186.2|13166.2|13193.7|13173.7|13186.2|13166.2|2
1617976200000|2021-04-09 13:50:00|13178.7|13158.7|13183.7|13163.7|13183.7|13163.7|13176.2|13156.2|11
1617976500000|2021-04-09 13:55:00|13181.2|13161.2|13178.7|13158.7|13181.2|13161.2|13178.7|13158.7|1
1617976800000|2021-04-09 14:00:00|||||||||5
1617977100000|2021-04-09 14:05:00|13178.8|13158.8|13178.8|13158.8|13178.8|13158.8|13178.8|13158.8|3
1617977400000|2021-04-09 14:10:00|13182.2|13162.2|13191|13171|13191|13171|13181|13161|2
1617977700000|2021-04-09 14:15:00|13187.6|13167.6|13185.8|13165.8|13187.6|13167.6|13183.5|13163.5|2
1617978000000|2021-04-09 14:20:00|13183.6|13163.6|13183.6|13163.6|13184.7|13164.7|13183.6|13163.6|4
1617978300000|2021-04-09 14:25:00|13185.8|13165.8|13187|13167|13189.3|13169.3|13185.8|13165.8|2
1617978600000|2021-04-09 14:30:00|13200.6|13180.6|13282.2|13222.2|13282.2|13222.2|13187|13167|13
1617978900000|2021-04-09 14:35:00|13280.9|13220.9|13248.6|13208.6|13280.9|13220.9|13248.6|13206.1|11
1617979200000|2021-04-09 14:40:00|13246.1|13206.1|13229.5|13189.5|13249.5|13206.1|13227|13185.7|3
1617979500000|2021-04-09 14:45:00|13220.9|13200.9|13220.9|13200.9|13220.9|13200.9|13220.9|13200.9|3
1617979800000|2021-04-09 14:50:00|13232.7|13172.7|13186.2|13166.2|13232.7|13172.7|13186.2|13161.2|1
1617980100000|2021-04-09 14:55:00|13180.5|13160.5|13191.2|13151.2|13191.2|13160.5|13166.2|13146.2|25
1617980400000|2021-04-09 15:00:00|13188.7|13148.7|13176.2|13156.2|13188.7|13157.3|13176.2|13148.7|0
1617980700000|2021-04-09 15:05:00|13173.5|13153.5|13161.2|13141.2|13173.5|13153.5|13158.7|13138.7|2
1617981000000|2021-04-09 15:10:00|13162.3|13142.3|13187.3|13147.3|13189.8|13149.8|13162.3|13142.3|5
1617981300000|2021-04-09 15:15:00|13174.9|13154.9|13174.9|13154.9|13174.9|13154.9|13174.9|13154.9|3
1617982200000|2021-04-09 15:30:00|||||||||4
1617982500000|2021-04-09 15:35:00|13173.5|13153.5|13172.4|13152.4|13173.5|13153.5|13172.4|13152.4|1
1617982800000|2021-04-09 15:40:00|13177|13157|13192.4|13172.4|13192.4|13172.4|13174.9|13149.9|7
1617983400000|2021-04-09 15:50:00|13192.5|13172.5|13250|13190|13258.8|13198.8|13192.5|13172.5|6
1617983700000|2021-04-09 15:55:00|13242.7|13202.7|13270|13210|13270|13218.6|13242.7|13202.7|1
1617984000000|2021-04-09 16:00:00|13257.5|13217.5|13252.5|13192.5|13280|13245|13220|13190.9|6
1617984300000|2021-04-09 16:05:00|13250|13190|13215|13195|13250|13200|13215|13190|0
1617984600000|2021-04-09 16:10:00|13216.4|13196.4|13217.3|13197.3|13217.5|13197.5|13215|13195|11
1617985200000|2021-04-09 16:20:00|13227.6|13207.6|13242.3|13202.3|13264.8|13208.5|13219.8|13199.8|9
1617985500000|2021-04-09 16:25:00|13244.8|13204.8|13252.3|13212.3|13279.8|13254.8|13244.8|13199.8|6
1617985800000|2021-04-09 16:30:00|13249.8|13209.8|13214.9|13194.9|13249.8|13217.3|13214.8|13194.8|3
1617986100000|2021-04-09 16:35:00|13238.5|13198.5|13237.4|13217.4|13249.9|13218.5|13237.4|13198.5|5
1617986400000|2021-04-09 16:40:00|13243.3|13203.3|13237.4|13197.4|13243.3|13203.3|13237.4|13197.4|4
1617986700000|2021-04-09 16:45:00|13234.9|13194.9|13219.9|13199.9|13234.9|13203.5|13219.9|13194.9|0
1617987000000|2021-04-09 16:50:00|13217.4|13197.4|13212.4|13192.4|13217.4|13197.4|13212.4|13192.4|0
1617987900000|2021-04-09 17:05:00|13209.9|13189.9|13242.4|13202.4|13242.4|13202.4|13209.9|13189.9|6
1617988200000|2021-04-09 17:10:00|13242.5|13202.5|13242.5|13202.5|13245|13220.4|13215|13195|2
1617988500000|2021-04-09 17:15:00|13240|13200|13240|13200|13240|13200|13240|13200|0
1617988800000|2021-04-09 17:20:00|13227.5|13207.5|13227.5|13207.5|13227.5|13207.5|13227.5|13207.5|0
1617989400000|2021-04-09 17:30:00|13228.9|13208.9|13230|13210|13230|13210|13228.9|13208.9|3
1617990300000|2021-04-09 17:45:00|13230.1|13210.1|13230.1|13210.1|13230.1|13210.1|13230.1|13210.1|0
1617990600000|2021-04-09 17:50:00|13240.1|13220.1|13262.6|13222.6|13262.6|13222.6|13240.1|13220.1|5
1617990900000|2021-04-09 17:55:00|13253.9|13233.9|13270.1|13250.1|13275.1|13250.1|13253.9|13232.8|2
1617991200000|2021-04-09 18:00:00|13267.6|13247.6|13267.6|13247.6|13267.6|13247.6|13267.6|13247.6|0
1617991500000|2021-04-09 18:05:00|13266.2|13246.2|13242.6|13202.6|13266.2|13246.2|13220.1|13200.1|8
1617991800000|2021-04-09 18:10:00|13240.1|13200.1|13222.6|13202.6|13240.1|13207.6|13222.6|13195.1|26
1617992100000|2021-04-09 18:15:00|13218.6|13198.6|13254.9|13194.9|13254.9|13203.1|13215.1|13192.6|112
1618185600000|2021-04-12 00:00:00|13275.6|13215.6|13273.1|13213.1|13280.6|13220.6|13223.1|13203.1|3
1618186200000|2021-04-12 00:10:00|13274.4|13214.4|13275.6|13215.6|13275.6|13215.6|13274.4|13214.4|0
1618186800000|2021-04-12 00:20:00|13274.4|13214.4|13263.1|13223.1|13274.4|13223.1|13261.9|13210.6|0
1618187400000|2021-04-12 00:30:00|13263.2|13223.2|13263.2|13223.2|13263.2|13223.2|13263.2|13223.2|0
1618189500000|2021-04-12 01:05:00|13263.3|13223.3|13263.3|13223.3|13263.3|13223.3|13263.3|13223.3|0
1618191600000|2021-04-12 01:40:00|13263.4|13223.4|13263.4|13223.4|13263.4|13223.4|13263.4|13223.4|0
1618234200000|2021-04-12 13:30:00|13264.1|13224.1|13311.6|13251.6|13331.6|13311.6|13249.1|13224.1|20
1618234500000|2021-04-12 13:35:00|13309.1|13249.1|13294.1|13254.1|13309.1|13256.6|13294.1|13249.1|0
1618234800000|2021-04-12 13:40:00|13292.9|13252.9|13279.1|13259.1|13292.9|13259.1|13279.1|13251.6|2
1618235100000|2021-04-12 13:45:00|13279.2|13259.2|13279.2|13259.2|13279.2|13259.2|13279.2|13259.2|0
1618235700000|2021-04-12 13:55:00|13291.7|13251.7|13291.7|13251.7|13291.7|13251.7|13291.7|13251.7|4
1618236300000|2021-04-12 14:05:00|13279.2|13259.2|13279.2|13259.2|13279.2|13259.2|13279.2|13259.2|0
1618236600000|2021-04-12 14:10:00|13278|13258|13284.2|13244.2|13284.2|13258|13278|13244.2|1
1618236900000|2021-04-12 14:15:00|13273|13253|13271.7|13251.7|13273|13253|13271.7|13251.7|0
1618237200000|2021-04-12 14:20:00|13271.8|13251.8|13271.8|13251.8|13271.8|13251.8|13271.8|13251.8|0
1618237500000|2021-04-12 14:25:00|||||||||1
1618239300000|2021-04-12 14:55:00|13271.9|13251.9|13271.9|13251.9|13271.9|13251.9|13271.9|13251.9|0
1618239600000|2021-04-12 15:00:00|||||||||1
1618239900000|2021-04-12 15:05:00|13266.9|13246.9|13261.9|13241.9|13266.9|13246.9|13261.9|13241.9|0
1618240800000|2021-04-12 15:20:00|||||||||9
1618241400000|2021-04-12 15:30:00|13262|13242|13262|13242|13262|13242|13262|13242|0
1618242900000|2021-04-12 15:55:00|13264.5|13244.5|13244.5|13224.5|13264.5|13244.5|13244.5|13224.5|5
1618243200000|2021-04-12 16:00:00|13243.3|13223.3|13243.3|13223.3|13243.3|13223.3|13243.3|13223.3|1
1618243500000|2021-04-12 16:05:00|13240.8|13220.8|13240.8|13220.8|13240.8|13220.8|13240.8|13220.8|0
1618244400000|2021-04-12 16:20:00|13240.9|13220.9|13240.9|13220.9|13240.9|13220.9|13240.9|13220.9|0
1618244700000|2021-04-12 16:25:00|||||||||1
1618245600000|2021-04-12 16:40:00|||||||||1
1618245900000|2021-04-12 16:45:00|13238.4|13218.4|13238.4|13218.4|13238.4|13218.4|13238.4|13218.4|12
1618246500000|2021-04-12 16:55:00|13238.5|13218.5|13238.5|13218.5|13238.5|13218.5|13238.5|13218.5|0
1618248300000|2021-04-12 17:25:00|||||||||1
1618248600000|2021-04-12 17:30:00|13238.6|13218.6|13238.6|13218.6|13238.6|13218.6|13238.6|13218.6|0
1618248900000|2021-04-12 17:35:00|13238.5|13218.5|13238.5|13218.5|13238.5|13218.5|13238.5|13218.5|2
1618249200000|2021-04-12 17:40:00|13238.6|13218.6|13246.1|13226.1|13246.1|13226.1|13238.6|13218.6|11
1618249500000|2021-04-12 17:45:00|13247.3|13227.3|13261.1|13221.1|13261.1|13228.6|13246.1|13219.8|7
1618249800000|2021-04-12 17:50:00|13262.3|13222.3|13243.6|13223.6|13262.3|13229.8|13243.6|13218.6|16
1618250100000|2021-04-12 17:55:00|13242.4|13222.4|13233.6|13213.6|13242.4|13222.4|13221.1|13201.1|10
1618250400000|2021-04-12 18:00:00|13234.8|13214.8|13236.1|13216.1|13236.1|13216.1|13234.8|13214.8|0
1618250700000|2021-04-12 18:05:00|13234.9|13214.9|13233.6|13213.6|13234.9|13214.9|13233.6|13213.6|0
1618251000000|2021-04-12 18:10:00|13236.1|13216.1|13239.9|13219.9|13242.4|13222.4|13229.8|13209.8|121
1618251300000|2021-04-12 18:15:00|13242.4|13222.4|13247.4|13227.4|13247.4|13227.4|13239.9|13219.9|2
1618320600000|2021-04-13 13:30:00|13235.6|13215.6|13239.4|13219.4|13239.4|13219.4|13235.6|13215.6|0
1618321200000|2021-04-13 13:40:00|13243.3|13223.3|13258.1|13238.1|13258.1|13238.1|13243.3|13223.3|6
1618321500000|2021-04-13 13:45:00|13256.8|13236.8|13259.5|13219.5|13259.5|13239.4|13254.4|13214.4|6
1618321800000|2021-04-13 13:50:00|||||||||1
1618322100000|2021-04-13 13:55:00|13259.6|13219.6|13257|13217|13259.6|13219.6|13257|13217|1
1618322400000|2021-04-13 14:00:00|13258.2|13218.2|13257|13217|13259.5|13219.5|13257|13217|2
1618322700000|2021-04-13 14:05:00|13259.5|13219.5|13259.5|13219.5|13259.5|13219.5|13259.5|13219.5|0
1618323600000|2021-04-13 14:20:00|13251.8|13211.8|13251.8|13211.8|13251.8|13211.8|13251.8|13211.8|0
1618324200000|2021-04-13 14:30:00|13240.6|13220.6|13239.4|13219.4|13240.6|13220.6|13239.4|13219.4|0
1618324500000|2021-04-13 14:35:00|13243.3|13223.3|13248.5|13228.5|13248.5|13228.5|13243.3|13223.3|0
1618324800000|2021-04-13 14:40:00|13247.3|13227.3|13247.3|13227.3|13259.8|13227.3|13247.3|13218.5|2
1618325100000|2021-04-13 14:45:00|13242.3|13222.3|13242.3|13222.3|13242.3|13222.3|13242.3|13222.3|0
1618325400000|2021-04-13 14:50:00|13241.1|13221.1|13239.8|13219.8|13241.1|13221.1|13239.8|13219.8|2
1618325700000|2021-04-13 14:55:00|13252.2|13232.2|13252.2|13232.2|13252.2|13232.2|13252.2|13232.2|2
1618326000000|2021-04-13 15:00:00|13252.3|13232.3|13252.3|13232.3|13252.3|13232.3|13252.3|13232.3|3
1618326300000|2021-04-13 15:05:00|13254.8|13234.8|13254.8|13234.8|13254.8|13234.8|13254.8|13234.8|1
1618326600000|2021-04-13 15:10:00|13256|13236|13262.3|13242.3|13262.3|13242.3|13256|13236|3
1618326900000|2021-04-13 15:15:00|13263.6|13243.6|13263.6|13243.6|13263.6|13243.6|13263.6|13243.6|0
1618327200000|2021-04-13 15:20:00|13250.6|13230.6|13271.1|13231.1|13271.1|13231.1|13250.6|13230.6|4
1618328400000|2021-04-13 15:40:00|13271.2|13231.2|13271.2|13231.2|13271.2|13231.2|13271.2|13231.2|2
1618328700000|2021-04-13 15:45:00|13251.2|13235.1|13271.2|13231.2|13271.2|13235.1|13251.2|13231.2|1
1618330500000|2021-04-13 16:15:00|13271.3|13231.3|13271.3|13231.3|13271.3|13231.3|13271.3|13231.3|0
1618332300000|2021-04-13 16:45:00|13271.4|13231.4|13258.9|13238.9|13271.4|13238.9|13258.9|13231.4|0
1618332600000|2021-04-13 16:50:00|13253.9|13233.9|13256.4|13236.4|13257.6|13237.6|13253.9|13233.9|2
1618333500000|2021-04-13 17:05:00|13258.9|13238.9|13268.9|13248.9|13281.4|13248.9|13258.9|13238.8|5
1618334400000|2021-04-13 17:20:00|13269|13249|13269|13249|13269|13249|13269|13249|0
1618335900000|2021-04-13 17:45:00|13265.4|13245.4|13261.5|13241.5|13265.4|13245.4|13261.5|13241.5|0
1618336500000|2021-04-13 17:55:00|13266.5|13246.5|13261.6|13241.6|13271.5|13246.5|13261.5|13231.5|6
1618336800000|2021-04-13 18:00:00|13260.3|13240.3|13269.2|13249.2|13269.2|13249.2|13260.3|13240.3|58
1618337100000|2021-04-13 18:05:00|13271.8|13251.8|13271.8|13251.8|13271.8|13251.8|13271.8|13251.8|131
1618337400000|2021-04-13 18:10:00|||||||||9
1618337700000|2021-04-13 18:15:00|13273.1|13253.1|13294.3|13254.3|13294.3|13258|13273.1|13245.5|7
1618364700000|2021-04-14 01:45:00|13278|13258|13280.5|13260.5|13280.5|13260.5|13278|13258|4
1618365000000|2021-04-14 01:50:00|13280.6|13260.6|13280.6|13260.6|13280.6|13260.6|13280.6|13260.6|0
1618407000000|2021-04-14 13:30:00|13282.6|13262.6|13286.5|13266.5|13297.6|13271.4|13280.1|13257.6|8
1618407300000|2021-04-14 13:35:00|13287.8|13267.8|13296.5|13276.5|13296.5|13276.5|13284|13264|3
1618407600000|2021-04-14 13:40:00|13297.8|13277.8|13297.8|13277.8|13297.8|13277.8|13297.8|13277.8|31
1618407900000|2021-04-14 13:45:00|||||||||2
1618408200000|2021-04-14 13:50:00|13296.5|13276.5|13297.7|13277.7|13297.7|13277.7|13296.5|13276.5|8
1618408500000|2021-04-14 13:55:00|13299|13279|13295.4|13275.4|13300.2|13280.2|13292.7|13272.7|21
1618408800000|2021-04-14 14:00:00|13302.9|13282.9|13302.9|13282.9|13302.9|13282.9|13302.9|13282.9|2
1618409100000|2021-04-14 14:05:00|||||||||4
1618409400000|2021-04-14 14:10:00|13305.6|13285.6|13305.6|13285.6|13305.6|13285.6|13305.6|13285.6|102
1618409700000|2021-04-14 14:15:00|13310.6|13290.6|13308.3|13288.3|13310.6|13290.6|13308.3|13288.3|7
1618410000000|2021-04-14 14:20:00|13305.6|13285.6|13290.6|13250.6|13305.6|13285.6|13268.1|13248.1|25
1618410300000|2021-04-14 14:25:00|13275.6|13255.6|13270.6|13250.6|13283.1|13255.6|13270.6|13243.1|8
1618410600000|2021-04-14 14:30:00|13268.1|13248.1|13265.6|13245.6|13268.1|13248.1|13263.1|13243.1|2
1618410900000|2021-04-14 14:35:00|13265.7|13245.7|13265.7|13245.7|13265.7|13245.7|13265.7|13245.7|2
1618411200000|2021-04-14 14:40:00|13266.8|13246.8|13290.7|13250.7|13290.7|13254.8|13266.8|13246.8|3
1618411500000|2021-04-14 14:45:00|||||||||2
1618411800000|2021-04-14 14:50:00|13279.5|13259.5|13273.2|13253.2|13279.5|13259.5|13273.2|13253.2|3
1618412100000|2021-04-14 14:55:00|13272|13252|13268.2|13248.2|13272|13252|13268.2|13248.2|1
1618412400000|2021-04-14 15:00:00|13269.5|13249.5|13270.7|13250.7|13270.7|13250.7|13269.5|13249.5|3
1618412700000|2021-04-14 15:05:00|||||||||2
1618413000000|2021-04-14 15:10:00|13268.2|13248.2|13268.3|13248.3|13272.1|13252.1|13268.2|13248.2|9
1618413300000|2021-04-14 15:15:00|13266.9|13246.9|13265.8|13245.8|13266.9|13246.9|13263.4|13243.4|9
1618413600000|2021-04-14 15:20:00|||||||||3
1618413900000|2021-04-14 15:25:00|||||||||4
1618414200000|2021-04-14 15:30:00|13268.3|13248.3|13270.8|13250.8|13270.8|13250.8|13268.3|13248.3|19
1618414500000|2021-04-14 15:35:00|13265.8|13245.8|13253.3|13233.3|13265.8|13245.8|13253.3|13233.3|9
1618414800000|2021-04-14 15:40:00|13252|13232|13252|13232|13252|13232|13249.5|13229.5|7
1618415400000|2021-04-14 15:50:00|13250.7|13230.7|13247|13227|13250.7|13230.7|13247|13227|18
1618415700000|2021-04-14 15:55:00|13247.1|13227.1|13247.1|13227.1|13247.1|13227.1|13247.1|13227.1|6
1618416000000|2021-04-14 16:00:00|||||||||3
1618416300000|2021-04-14 16:05:00|||||||||4
1618416600000|2021-04-14 16:10:00|||||||||2
1618416900000|2021-04-14 16:15:00|||||||||13
1618417200000|2021-04-14 16:20:00|||||||||3
1618417500000|2021-04-14 16:25:00|13247.2|13227.2|13247.2|13227.2|13247.2|13227.2|13247.2|13227.2|3
1618417800000|2021-04-14 16:30:00|||||||||1
1618418100000|2021-04-14 16:35:00|||||||||3
1618418400000|2021-04-14 16:40:00|13244.7|13224.7|13239.7|13219.7|13244.7|13224.7|13239.7|13219.7|5
1618418700000|2021-04-14 16:45:00|13242.2|13222.2|13239.7|13219.7|13242.2|13222.2|13239.7|13219.7|12
1618419000000|2021-04-14 16:50:00|13237.2|13217.2|13234.7|13214.7|13237.2|13217.2|13232.2|13212.2|9
1618419300000|2021-04-14 16:55:00|13250.8|13230.8|13287.1|13227.1|13287.1|13230.8|13250.8|13227.1|5
1618419600000|2021-04-14 17:00:00|13289.7|13229.7|13289.8|13229.8|13289.8|13229.8|13289.7|13229.7|1
1618419900000|2021-04-14 17:05:00|13277.3|13237.3|13257.3|13237.3|13279.8|13239.8|13257.3|13229.8|7
1618420200000|2021-04-14 17:10:00|13258.4|13238.4|13282.3|13242.3|13292.3|13247.3|13252.3|13232.3|4
1618420500000|2021-04-14 17:15:00|13281.1|13241.1|13264.8|13244.8|13281.1|13247.3|13264.8|13239.8|5
1618420800000|2021-04-14 17:20:00|13277.1|13237.1|13282.3|13242.3|13282.3|13242.3|13277.1|13237.1|2
1618421100000|2021-04-14 17:25:00|13269.8|13249.8|13287.3|13267.3|13302.3|13267.3|13269.8|13242.3|9
1618421400000|2021-04-14 17:30:00|13292.3|13272.3|13292.3|13272.3|13292.3|13272.3|13292.3|13272.3|1
1618421700000|2021-04-14 17:35:00|13292.4|13272.4|13297.4|13277.4|13297.4|13277.4|13292.4|13272.4|2
1618422000000|2021-04-14 17:40:00|||||||||3
1618422300000|2021-04-14 17:45:00|13298.5|13278.5|13299.7|13279.7|13313.6|13293.6|13296.1|13264.9|28
1618422600000|2021-04-14 17:50:00|13301.1|13281.1|13303.6|13283.6|13303.6|13283.6|13301.1|13281.1|2
1618422900000|2021-04-14 17:55:00|13306.1|13286.1|13307.4|13287.4|13307.4|13287.4|13304.9|13284.9|4
1618423200000|2021-04-14 18:00:00|13303.9|13283.9|13304.9|13284.9|13304.9|13284.9|13299.9|13279.9|27
1618423500000|2021-04-14 18:05:00|13305|13285|13307.5|13287.5|13307.5|13287.5|13302.5|13282.5|12
1618423800000|2021-04-14 18:10:00|13312.5|13292.5|13316.3|13296.3|13316.3|13296.3|13310|13290|24
1618424100000|2021-04-14 18:15:00|13317.5|13297.5|13321.3|13301.3|13321.3|13301.3|13317.5|13297.5|3
1618449600000|2021-04-15 01:20:00|13310.9|13290.9|13311.5|13291.5|13319|13299|13310.9|13290.9|1
1618449900000|2021-04-15 01:25:00|13312.8|13292.8|13314|13294|13314|13294|13312.8|13292.8|0
1618451100000|2021-04-15 01:45:00|13314.1|13294.1|13314.1|13294.1|13314.1|13294.1|13314.1|13294.1|0
1618493400000|2021-04-15 13:30:00|13324.2|13304.2|13316|13296|13324.2|13304.2|13316|13296|39
1618493700000|2021-04-15 13:35:00|13313.5|13293.5|13308.5|13288.5|13313.5|13293.5|13308.5|13288.5|7
1618494000000|2021-04-15 13:40:00|13312.4|13292.4|13308.5|13288.5|13312.4|13292.4|13308.5|13288.5|11
1618494300000|2021-04-15 13:45:00|||||||||2
1618494600000|2021-04-15 13:50:00|13309.9|13289.9|13314.9|13294.9|13314.9|13294.9|13309.9|13289.9|24
1618494900000|2021-04-15 13:55:00|13317.4|13297.4|13317.4|13297.4|13317.4|13297.4|13317.4|13297.4|25
1618495200000|2021-04-15 14:00:00|13317.5|13297.5|13315|13295|13320|13300|13315|13295|13
1618495500000|2021-04-15 14:05:00|13316.1|13296.1|13310|13290|13317.5|13297.5|13310|13290|5
1618495800000|2021-04-15 14:10:00|13307.5|13287.5|13300|13280|13308.9|13287.5|13300|13268.9|136
1618496100000|2021-04-15 14:15:00|13308.9|13268.9|13295.2|13275.2|13310.2|13279.1|13295.2|13268.9|76
1618496400000|2021-04-15 14:20:00|13289.6|13269.6|13281.4|13261.4|13289.6|13269.6|13281.4|13261.4|4
1618496700000|2021-04-15 14:25:00|13278.9|13258.9|13278.9|13258.9|13278.9|13258.9|13278.9|13258.9|1
1618497000000|2021-04-15 14:30:00|||||||||4
1618497300000|2021-04-15 14:35:00|||||||||1
1618497600000|2021-04-15 14:40:00|13280.1|13260.1|13289.9|13269.9|13292.7|13272.7|13280.1|13260.1|9
1618497900000|2021-04-15 14:45:00|13291.3|13271.3|13285.8|13265.8|13291.3|13271.3|13277.8|13257.8|68
1618498200000|2021-04-15 14:50:00|13281.7|13261.7|13305.4|13265.4|13305.4|13265.4|13281.7|13258.5|4
1618498500000|2021-04-15 14:55:00|||||||||2
1618498800000|2021-04-15 15:00:00|13302.9|13262.9|13285.4|13265.4|13304.2|13275.4|13285.4|13262.9|2
1618499100000|2021-04-15 15:05:00|13284.3|13264.3|13280.4|13260.4|13284.3|13264.3|13280.4|13260.4|3
1618499400000|2021-04-15 15:10:00|||||||||2
1618499700000|2021-04-15 15:15:00|||||||||6
1618500000000|2021-04-15 15:20:00|13281.8|13261.8|13281.8|13261.8|13281.8|13261.8|13281.8|13261.8|110
1618500300000|2021-04-15 15:25:00|13299.3|13279.3|13304.3|13264.3|13304.3|13279.3|13299.3|13264.3|6
1618500600000|2021-04-15 15:30:00|13304.4|13264.4|13304.4|13264.4|13304.4|13264.4|13304.4|13264.4|1
1618500900000|2021-04-15 15:35:00|||||||||8
1618501200000|2021-04-15 15:40:00|13301.9|13261.9|13295.5|13275.5|13301.9|13275.5|13293|13261.9|4
1618501500000|2021-04-15 15:45:00|13296.6|13276.6|13298|13278|13298|13278|13295.5|13275.5|1
1618501800000|2021-04-15 15:50:00|13296.9|13276.9|13295.5|13275.5|13298|13278|13295.5|13275.5|10
1618502100000|2021-04-15 15:55:00|13295.6|13275.6|13286.9|13266.9|13295.6|13275.6|13286.9|13266.9|3
1618502400000|2021-04-15 16:00:00|13283.1|13263.1|13283.1|13263.1|13283.1|13263.1|13283.1|13263.1|2
1618502700000|2021-04-15 16:05:00|||||||||7
1618503000000|2021-04-15 16:10:00|13284.5|13264.5|13273.1|13253.1|13284.5|13264.5|13273.1|13253.1|8
1618503300000|2021-04-15 16:15:00|13269.5|13249.5|13268.1|13248.1|13269.5|13249.5|13268.1|13248.1|20
1618503600000|2021-04-15 16:20:00|13269.2|13249.2|13269.3|13249.3|13269.3|13249.3|13269.2|13249.2|11
1618503900000|2021-04-15 16:25:00|13266.5|13246.5|13258.2|13218.2|13266.5|13246.5|13250.6|13218.2|38
1618504200000|2021-04-15 16:30:00|13256.8|13216.8|13240.7|13220.7|13256.8|13222|13237.3|13214.3|1
1618504500000|2021-04-15 16:35:00|13239.5|13219.5|13240.7|13220.7|13240.7|13220.7|13238.2|13218.2|5
1618504800000|2021-04-15 16:40:00|13242.1|13222.1|13242.1|13222.1|13242.1|13222.1|13242.1|13222.1|35
1618505100000|2021-04-15 16:45:00|13243.5|13223.5|13243.5|13223.5|13243.5|13223.5|13243.5|13223.5|4
1618505400000|2021-04-15 16:50:00|||||||||2
1618505700000|2021-04-15 16:55:00|13244.6|13224.6|13246|13226|13246|13226|13244.6|13224.6|2
1618506000000|2021-04-15 17:00:00|13242.1|13222.1|13236|13216|13242.1|13222.1|13236|13216|12
1618506300000|2021-04-15 17:05:00|||||||||4
1618506600000|2021-04-15 17:10:00|||||||||2
1618506900000|2021-04-15 17:15:00|13236.1|13216.1|13233.6|13213.6|13236.1|13216.1|13233.6|13213.6|2
1618507200000|2021-04-15 17:20:00|13232.2|13212.2|13232.2|13212.2|13232.2|13212.2|13231.1|13211.1|8
1618507500000|2021-04-15 17:25:00|13234.4|13214.4|13243.6|13223.6|13245|13225|13234.4|13214.4|3
1618507800000|2021-04-15 17:30:00|||||||||2
1618508100000|2021-04-15 17:35:00|13242.5|13222.5|13241.1|13221.1|13242.5|13222.5|13241.1|13221.1|7
1618508400000|2021-04-15 17:40:00|||||||||2
1618508700000|2021-04-15 17:45:00|13238.9|13218.9|13237.5|13217.5|13238.9|13218.9|13237.5|13217.5|3
1618509000000|2021-04-15 17:50:00|13237.6|13217.6|13237.6|13217.6|13237.6|13217.6|13237.6|13217.6|56
1618509300000|2021-04-15 17:55:00|13236.2|13216.2|13236.2|13216.2|13236.2|13216.2|13236.2|13216.2|9
1618509600000|2021-04-15 18:00:00|||||||||1
1618509900000|2021-04-15 18:05:00|||||||||1
1618510200000|2021-04-15 18:10:00|13231.2|13211.2|13221.2|13201.2|13231.2|13211.2|13221.2|13201.2|29
1618510500000|2021-04-15 18:15:00|13218.7|13198.7|13205.1|13185.1|13218.8|13198.8|13205.1|13185.1|14
1618531200000|2021-04-16 00:00:00|13230.7|13190.7|13213.5|13193.5|13230.7|13193.5|13209.8|13187.9|0
1618533000000|2021-04-16 00:30:00|13213.6|13193.6|13213.6|13193.6|13213.6|13193.6|13213.6|13193.6|2
1618535100000|2021-04-16 01:05:00|13213.7|13193.7|13212.6|13192.6|13213.7|13193.7|13212.5|13192.5|5
1618536000000|2021-04-16 01:20:00|||||||||1
1618536300000|2021-04-16 01:25:00|13210.1|13190.1|13212.6|13192.6|13212.6|13192.6|13210.1|13190.1|0
1618537200000|2021-04-16 01:40:00|13212.7|13192.7|13212.7|13192.7|13212.7|13192.7|13212.7|13192.7|0
1618579800000|2021-04-16 13:30:00|13212.4|13192.4|13193.5|13173.5|13212.4|13192.4|13193.5|13173.5|36
1618580100000|2021-04-16 13:35:00|13188.5|13168.5|13183.5|13163.5|13188.5|13168.5|13183.5|13163.5|9
1618580400000|2021-04-16 13:40:00|13178.5|13158.5|13174.9|13154.9|13178.5|13158.5|13174.9|13154.9|4
1618580700000|2021-04-16 13:45:00|13175|13155|13175|13155|13176.4|13156.4|13175|13155|3
1618581000000|2021-04-16 13:50:00|13172.8|13152.8|13143.6|13123.6|13172.8|13152.8|13143.6|13123.6|32
1618581300000|2021-04-16 13:55:00|13137.9|13117.9|13128.9|13108.9|13137.9|13117.9|13128.9|13108.9|29
1618581600000|2021-04-16 14:00:00|13131.4|13111.4|13150|13130|13150|13130|13131.4|13111.4|9
1618581900000|2021-04-16 14:05:00|13152.5|13132.5|13150|13130|13160|13140|13150|13130|5
1618582200000|2021-04-16 14:10:00|13149|13129|13155|13135|13155|13135|13145|13125|22
1618582500000|2021-04-16 14:15:00|13148.6|13128.6|13148.6|13128.6|13148.6|13128.6|13148.6|13128.6|2
1618582800000|2021-04-16 14:20:00|13147.6|13127.6|13148.7|13128.7|13148.7|13128.7|13147.6|13127.6|2
1618583100000|2021-04-16 14:25:00|13146.5|13126.5|13148.7|13128.7|13148.7|13128.7|13146.5|13126.5|6
1618583400000|2021-04-16 14:30:00|13147.6|13127.6|13145.1|13125.1|13147.6|13127.6|13145.1|13125.1|7
1618583700000|2021-04-16 14:35:00|13147.3|13127.3|13152.6|13132.6|13152.6|13132.6|13147.3|13127.3|8
1618584000000|2021-04-16 14:40:00|13175.1|13135.1|13160.1|13140.1|13175.1|13140.1|13160.1|13132.6|4
1618584300000|2021-04-16 14:45:00|13159.1|13139.1|13147.7|13127.7|13159.1|13139.1|13147.6|13127.6|9
1618584600000|2021-04-16 14:50:00|||||||||3
1618584900000|2021-04-16 14:55:00|13145.2|13125.2|13150.2|13130.2|13152.7|13132.7|13145.2|13125.2|16
1618585200000|2021-04-16 15:00:00|13149.1|13129.1|13145.2|13125.2|13149.1|13129.1|13145.2|13125.2|10
1618585500000|2021-04-16 15:05:00|13143.8|13123.8|13141.6|13121.6|13143.8|13123.8|13141.6|13121.6|6
1618585800000|2021-04-16 15:10:00|13140.6|13120.6|13136.6|13116.6|13141.6|13121.6|13136.6|13116.6|11
1618586100000|2021-04-16 15:15:00|13136.7|13116.7|13136.7|13116.7|13136.7|13116.7|13136.7|13116.7|5
1618586400000|2021-04-16 15:20:00|||||||||5
1618586700000|2021-04-16 15:25:00|13129.2|13109.2|13123.9|13103.9|13129.2|13109.2|13123.9|13103.9|38
1618587000000|2021-04-16 15:30:00|13130.3|13110.3|13124.2|13104.2|13130.3|13110.3|13123.9|13103.9|33
1618587300000|2021-04-16 15:35:00|13125.3|13105.3|13125.3|13105.3|13125.3|13105.3|13125.3|13105.3|1
1618587600000|2021-04-16 15:40:00|13126.4|13106.4|13127.8|13107.8|13127.8|13107.8|13126.4|13106.4|7
1618587900000|2021-04-16 15:45:00|13130.3|13110.3|13127.8|13107.8|13130.3|13110.3|13127.8|13107.8|1
1618588200000|2021-04-16 15:50:00|13127.9|13107.9|13127.9|13107.9|13127.9|13107.9|13127.9|13107.9|2
1618588500000|2021-04-16 15:55:00|13126.4|13106.4|13126.8|13106.8|13127.9|13107.9|13126.4|13106.4|8
1618588800000|2021-04-16 16:00:00|13125.7|13105.7|13124.3|13104.3|13125.7|13105.7|13124.3|13104.3|1
1618589100000|2021-04-16 16:05:00|13125.4|13105.4|13125.4|13105.4|13125.4|13105.4|13125.4|13105.4|2
1618589400000|2021-04-16 16:10:00|||||||||191
1618589700000|2021-04-16 16:15:00|||||||||15
1618590000000|2021-04-16 16:20:00|13126.5|13106.5|13126.5|13106.5|13126.5|13106.5|13126.5|13106.5|4
1618590300000|2021-04-16 16:25:00|13126.6|13106.6|13128|13108|13128|13108|13126.6|13106.6|2
1618590600000|2021-04-16 16:30:00|13129.4|13109.4|13128|13108|13129.4|13109.4|13128|13108|2
1618590900000|2021-04-16 16:35:00|13126.9|13106.9|13126.9|13106.9|13126.9|13106.9|13126.9|13106.9|4
1618591200000|2021-04-16 16:40:00|13128|13108|13128|13108|13128|13108|13128|13108|27
1618591500000|2021-04-16 16:45:00|13122.4|13102.4|13117|13097|13122.4|13102.4|13116.9|13096.9|4
1618591800000|2021-04-16 16:50:00|||||||||39
1618592100000|2021-04-16 16:55:00|13113.1|13093.1|13104.1|13084.1|13113.1|13093.1|13104.1|13084.1|22
1618592400000|2021-04-16 17:00:00|13104.2|13084.2|13104.2|13084.2|13109.5|13089.5|13104.2|13084.2|1
1618593000000|2021-04-16 17:10:00|||||||||5
1618593300000|2021-04-16 17:15:00|||||||||12
1618593600000|2021-04-16 17:20:00|||||||||9
1618593900000|2021-04-16 17:25:00|||||||||1
1618594200000|2021-04-16 17:30:00|13104.3|13084.3|13104.3|13084.3|13104.3|13084.3|13104.3|13084.3|10
1618594500000|2021-04-16 17:35:00|||||||||11
1618594800000|2021-04-16 17:40:00|13103.2|13083.2|13089.6|13069.6|13103.2|13083.2|13089.6|13069.6|44
1618595100000|2021-04-16 17:45:00|13085.7|13065.7|13084.3|13064.3|13085.7|13065.7|13083.2|13063.2|19
1618595400000|2021-04-16 17:50:00|13062.2|13042.2|13059.7|13039.7|13062.2|13042.2|13059.7|13039.7|16
1618595700000|2021-04-16 17:55:00|13058.2|13038.2|13058.3|13038.3|13058.3|13038.3|13058.2|13038.2|37
1618596000000|2021-04-16 18:00:00|13056.8|13036.8|13059.4|13039.4|13061.9|13041.9|13054.3|13034.3|23
1618596300000|2021-04-16 18:05:00|13056.9|13036.9|13051.9|13031.9|13056.9|13036.9|13047.2|13027.2|7
1618596600000|2021-04-16 18:10:00|13057.6|13037.6|13056.9|13036.9|13061.9|13041.9|13056.9|13036.9|19
1618596900000|2021-04-16 18:15:00|13055.8|13035.8|13063.3|13043.3|13063.3|13043.3|13053.3|13033.3|17
1618790400000|2021-04-19 00:00:00|13061|13041|13056|13036|13109.6|13051.6|13052.5|13030.9|4
1618790700000|2021-04-19 00:05:00|13056.1|13036.1|13111.1|13051.1|13116.1|13056.1|13056.1|13036.1|5
1618791000000|2021-04-19 00:10:00|13110.1|13050.1|13111.1|13051.1|13111.1|13051.1|13108.6|13048.6|1
1618791300000|2021-04-19 00:15:00|13110.1|13050.1|13108.6|13048.6|13117.6|13057.6|13108.6|13048.6|0
1618792200000|2021-04-19 00:30:00|13113.6|13053.6|13113.6|13053.6|13113.6|13053.6|13113.6|13053.6|1
1618792500000|2021-04-19 00:35:00|13111.1|13051.1|13111.2|13051.2|13111.2|13051.2|13111.1|13051.1|1
1618793400000|2021-04-19 00:50:00|13108.7|13048.7|13108.7|13048.7|13108.7|13048.7|13108.7|13048.7|0
1618793700000|2021-04-19 00:55:00|13107.7|13047.7|13106.2|13046.2|13107.7|13047.7|13106.2|13046.2|0
1618794000000|2021-04-19 01:00:00|13103.7|13043.7|13103.7|13043.7|13103.7|13043.7|13103.7|13043.7|0
1618794300000|2021-04-19 01:05:00|13103.8|13043.8|13103.8|13043.8|13103.8|13043.8|13103.8|13043.8|0
1618795200000|2021-04-19 01:20:00|13091.8|13051.8|13067.3|13047.3|13091.8|13051.8|13067.3|13047.3|0
1618796100000|2021-04-19 01:35:00|13066.3|13046.3|13101.3|13041.3|13101.3|13046.3|13066.3|13041.3|3
1618796400000|2021-04-19 01:40:00|13101.4|13041.4|13101.4|13041.4|13101.4|13041.4|13101.4|13041.4|0
1618797000000|2021-04-19 01:50:00|13103.9|13043.9|13103.9|13043.9|13103.9|13043.9|13103.9|13043.9|0
1618839000000|2021-04-19 13:30:00|13053.6|13033.6|13106.1|13046.1|13121.8|13081.8|13050.1|13030.1|10
1618839300000|2021-04-19 13:35:00|13103.6|13043.6|13066.1|13046.1|13103.6|13056.3|13066.1|13041.1|76
1618839600000|2021-04-19 13:40:00|13067.1|13047.1|13106.4|13046.4|13106.4|13048.6|13063.6|13043.6|14
1618839900000|2021-04-19 13:45:00|13110.4|13050.4|13111.4|13051.4|13111.4|13064.6|13070.2|13050.2|6
1618840200000|2021-04-19 13:50:00|13063.7|13043.7|13076.2|13056.2|13106.4|13056.7|13063.7|13043.7|18
1618840500000|2021-04-19 13:55:00|13070.1|13050.1|13053.7|13033.7|13075.2|13055.2|13053.7|13033.7|22
1618840800000|2021-04-19 14:00:00|13054.7|13034.7|13054.7|13034.7|13054.7|13034.7|13054.7|13034.7|8
1618841100000|2021-04-19 14:05:00|13060.8|13040.8|13080.3|13060.3|13109.5|13062.8|13060.8|13037.3|39
1618841400000|2021-04-19 14:10:00|13085.3|13065.3|13085.3|13065.3|13085.3|13065.3|13085.3|13065.3|0
1618841700000|2021-04-19 14:15:00|13084.3|13064.3|13082.8|13062.8|13084.3|13064.3|13082.8|13062.8|101
1618842000000|2021-04-19 14:20:00|||||||||16
1618842300000|2021-04-19 14:25:00|13080.9|13060.9|13074.8|13054.8|13080.9|13060.9|13074.8|13054.8|5
1618842600000|2021-04-19 14:30:00|13073.8|13053.8|13073.8|13053.8|13073.8|13053.8|13073.8|13053.8|1
1618842900000|2021-04-19 14:35:00|13071.9|13051.9|13067.9|13047.9|13071.9|13051.9|13067.9|13047.9|1
1618843200000|2021-04-19 14:40:00|13066.9|13046.9|13065.4|13045.4|13066.9|13046.9|13063.8|13043.8|0
1618843500000|2021-04-19 14:45:00|13062.9|13042.9|13062.9|13042.9|13062.9|13042.9|13062.9|13042.9|0
1618843800000|2021-04-19 14:50:00|13061.4|13041.4|13064.8|13044.8|13064.8|13044.8|13061.4|13041.4|4
1618844100000|2021-04-19 14:55:00|13061.4|13041.4|13052.9|13032.9|13064.3|13044.3|13052.9|13032.9|11
1618844400000|2021-04-19 15:00:00|13052|13032|13040.4|13020.4|13052|13032|13040.4|13020.4|7
1618844700000|2021-04-19 15:05:00|13040.5|13020.5|13040.5|13020.5|13040.5|13020.5|13040.5|13020.5|18
1618845000000|2021-04-19 15:10:00|||||||||51
1618845300000|2021-04-19 15:15:00|13039.5|13019.5|13039.5|13019.5|13039.5|13019.5|13039.5|13019.5|19
1618845600000|2021-04-19 15:20:00|||||||||2
1618845900000|2021-04-19 15:25:00|13043.6|13023.6|13043.6|13023.6|13043.6|13023.6|13043.6|13023.6|5
1618846200000|2021-04-19 15:30:00|13041.1|13021.1|13044.6|13024.6|13048|13028|13038.6|13018.6|10
1618846500000|2021-04-19 15:35:00|13043|13023|13043|13023|13043|13023|13043|13023|0
1618846800000|2021-04-19 15:40:00|13043.1|13023.1|13047.1|13027.1|13053.1|13033.1|13043.1|13023.1|11
1618847100000|2021-04-19 15:45:00|13048.6|13028.6|13043.7|13023.7|13048.6|13028.6|13038.6|13018.6|8
1618847400000|2021-04-19 15:50:00|13045.6|13025.6|13041.2|13021.2|13047.1|13027.1|13041.2|13021.2|0
1618847700000|2021-04-19 15:55:00|13039.6|13019.6|13039.6|13019.6|13039.6|13019.6|13039.6|13019.6|73
1618848000000|2021-04-19 16:00:00|13038.7|13018.7|13033.7|13013.7|13038.7|13018.7|13032.2|13012.2|17
1618848300000|2021-04-19 16:05:00|13047.2|13027.2|13039.7|13019.7|13047.2|13027.2|13039.7|13019.7|6
1618848600000|2021-04-19 16:10:00|13037.2|13017.2|13037.2|13017.2|13037.2|13017.2|13037.2|13017.2|0
1618848900000|2021-04-19 16:15:00|13034.7|13014.7|13032.2|13012.2|13034.7|13014.7|13032.2|13012.2|3
1618849500000|2021-04-19 16:25:00|13031.3|13011.3|13031.3|13011.3|13031.3|13011.3|13031.3|13011.3|5
1618849800000|2021-04-19 16:30:00|13028.8|13008.8|13028.8|13008.8|13028.8|13008.8|13028.8|13008.8|3
1618850100000|2021-04-19 16:35:00|||||||||2
1618850400000|2021-04-19 16:40:00|||||||||18
1618850700000|2021-04-19 16:45:00|13039.8|13019.8|13036.3|13016.3|13039.8|13019.8|13036.3|13016.3|11
1618851000000|2021-04-19 16:50:00|13036.4|13016.4|13033.9|13013.9|13037.3|13017.3|13033.9|13013.9|0
1618851300000|2021-04-19 16:55:00|13035.8|13015.8|13038.3|13018.3|13038.3|13018.3|13031.4|13011.4|6
1618851600000|2021-04-19 17:00:00|13040.8|13020.8|13038.3|13018.3|13040.8|13020.8|13038.3|13018.3|1
1618852200000|2021-04-19 17:10:00|13038.4|13018.4|13038.4|13018.4|13038.4|13018.4|13038.4|13018.4|0
1618852500000|2021-04-19 17:15:00|13036.4|13016.4|13033.4|13013.4|13036.4|13016.4|13033.4|13013.4|5
1618852800000|2021-04-19 17:20:00|||||||||2
1618853100000|2021-04-19 17:25:00|13037.2|13017.2|13038.4|13018.4|13041.5|13021.5|13037.2|13017.2|7
1618853400000|2021-04-19 17:30:00|||||||||8
1618854000000|2021-04-19 17:40:00|13049.2|13029.2|13055.9|13035.9|13055.9|13035.9|13049.2|13029.2|7
1618854300000|2021-04-19 17:45:00|13056|13036|13047.9|13027.9|13056|13036|13047.9|13016|4
1618854600000|2021-04-19 17:50:00|13051|13031|13050|13030|13051|13031|13050|13030|1
1618854900000|2021-04-19 17:55:00|13055|13035|13050|13030|13055|13035|13050|13030|2
1618855200000|2021-04-19 18:00:00|13051|13031|13047.6|13007.6|13052.5|13032.5|13021|13001|35
1618855500000|2021-04-19 18:05:00|13038.5|13018.5|13040.1|13020.1|13040.1|13020.1|13038.5|13018.5|0
1618855800000|2021-04-19 18:10:00|13039.1|13019.1|13064.1|13004.1|13064.1|13020.1|13022.6|13001.6|43
1618856100000|2021-04-19 18:15:00|13065.1|13005.1|13040.1|13020.1|13065.1|13022.6|13036.6|13005.1|25
1618876800000|2021-04-20 00:00:00|13038.7|13018.7|13036.2|13016.2|13038.7|13018.7|13036.2|13016.2|0
1618877700000|2021-04-20 00:15:00|13036.3|13016.3|13036.3|13016.3|13036.3|13016.3|13036.3|13016.3|0
1618878000000|2021-04-20 00:20:00|||||||||1
1618878300000|2021-04-20 00:25:00|13037.2|13017.2|13051.3|13031.3|13066.3|13031.3|13036.3|13016.3|5
1618879500000|2021-04-20 00:45:00|13051.4|13031.4|13051.4|13031.4|13051.4|13031.4|13051.4|13031.4|0
1618881300000|2021-04-20 01:15:00|13051.5|13031.5|13051.5|13031.5|13051.5|13031.5|13051.5|13031.5|0
1618883100000|2021-04-20 01:45:00|13051.6|13031.6|13051.6|13031.6|13051.6|13031.6|13051.6|13031.6|0
1618925400000|2021-04-20 13:30:00|13032.9|13012.9|13047.3|13027.3|13063.8|13030.4|13032.9|13012.9|22
1618925700000|2021-04-20 13:35:00|13046.6|13026.6|13039.1|13019.1|13046.6|13026.6|13039.1|13019.1|12
1618926000000|2021-04-20 13:40:00|13037.6|13017.6|13057.3|13017.3|13059.8|13020.7|13029.8|13009.8|6
1618926300000|2021-04-20 13:45:00|13058.2|13018.2|13056.4|13016.4|13058.2|13018.2|13056.4|13016.4|22
1618926600000|2021-04-20 13:50:00|13058|13018|13058|13018|13058|13018|13058|13018|0
1618926900000|2021-04-20 13:55:00|13056.4|13016.4|13041.4|13021.4|13056.4|13021.4|13038.9|13011.4|18
1618927200000|2021-04-20 14:00:00|13039.6|13019.6|13037.3|13017.3|13039.6|13019.6|13036.4|13016.4|7
1618927500000|2021-04-20 14:05:00|13037.4|13017.4|13033.9|13013.9|13037.4|13017.4|13033.9|13013.9|3
1618927800000|2021-04-20 14:10:00|13033|13013|13031.5|13011.5|13033|13013|13031.4|13011.4|1
1618928100000|2021-04-20 14:15:00|13032.4|13012.4|13031.5|13011.5|13033.3|13013.3|13031.5|13011.5|7
1618928400000|2021-04-20 14:20:00|13035.6|13015.6|13033.1|13013.1|13035.6|13015.6|13033.1|13013.1|0
1618928700000|2021-04-20 14:25:00|13031.5|13011.5|13031.5|13011.5|13031.5|13011.5|13031.5|13011.5|0
1618929000000|2021-04-20 14:30:00|13035.6|13015.6|13033.1|13013.1|13035.6|13015.6|13033.1|13013.1|2
1618929300000|2021-04-20 14:35:00|13039.4|13019.4|13040.6|13020.6|13058.1|13022.2|13038.1|13011.8|9
1618929600000|2021-04-20 14:40:00|13058.1|13018.1|13038.1|13018.1|13058.1|13025.3|13038.1|13018.1|1
1618929900000|2021-04-20 14:45:00|13039.1|13019.1|13035.6|13015.6|13039.1|13019.1|13035.6|13015.6|0
1618930200000|2021-04-20 14:50:00|13058.1|13018.1|13038.2|13018.2|13058.1|13025.4|13038.1|13018.1|4
1618930500000|2021-04-20 14:55:00|13040.7|13020.7|13043.2|13023.2|13043.2|13023.2|13040.7|13020.7|93
1618930800000|2021-04-20 15:00:00|13053.2|13033.2|13043.2|13023.2|13053.2|13033.2|13043.2|13023.2|16
1618931100000|2021-04-20 15:05:00|13044.1|13024.1|13033.2|13013.2|13044.1|13024.1|13033.2|13013.2|4
1618931400000|2021-04-20 15:10:00|13029.1|13009.1|13025.7|13005.7|13029.1|13009.1|13025.7|13005.7|11
1618931700000|2021-04-20 15:15:00|13030.1|13010.1|13030.1|13010.1|13030.1|13010.1|13030.1|13010.1|11
1618932000000|2021-04-20 15:20:00|||||||||20
1618932300000|2021-04-20 15:25:00|13031.7|13011.7|13038.9|13018.9|13059.8|13027.1|13031.7|13011.7|71
1618932600000|2021-04-20 15:30:00|13038|13018|13034.9|13014.9|13038|13018|13034.9|13014.9|8
1618932900000|2021-04-20 15:35:00|13035.8|13015.8|13035.8|13015.8|13038.3|13018.3|13035.8|13015.8|12
1618933200000|2021-04-20 15:40:00|13034.9|13014.9|13034.9|13014.9|13034.9|13014.9|13034|13014|9
1618933500000|2021-04-20 15:45:00|13043.3|13023.3|13041.5|13021.5|13043.3|13023.3|13035.8|13015.8|13
1618933800000|2021-04-20 15:50:00|13042.4|13022.4|13032.4|13012.4|13042.4|13022.4|13032.4|13012.4|6
1618934100000|2021-04-20 15:55:00|13033.4|13013.4|13033.4|13013.4|13033.4|13013.4|13030.9|13010.9|14
1618934400000|2021-04-20 16:00:00|13032.4|13012.4|13032.5|13012.5|13032.5|13012.5|13032.4|13012.4|5
1618934700000|2021-04-20 16:05:00|13033.4|13013.4|13032.5|13012.5|13033.4|13013.4|13032.5|13012.5|8
1618935000000|2021-04-20 16:10:00|13030.9|13010.9|13031.6|13011.6|13031.6|13011.6|13030|13010|5
1618935300000|2021-04-20 16:15:00|13026.6|13006.6|13035.9|13015.9|13035.9|13015.9|13025.9|13005.9|28
1618935600000|2021-04-20 16:20:00|13034.1|13014.1|13028.4|13008.4|13034.1|13014.1|13028.4|13008.4|4
1618935900000|2021-04-20 16:25:00|13028.5|13008.5|13025|13005|13028.5|13008.5|13025|13005|3
1618936200000|2021-04-20 16:30:00|13024.1|13004.1|13021.6|13001.6|13025.1|13005.1|13021.6|13001.6|5
1618936500000|2021-04-20 16:35:00|13022.6|13002.6|13022.6|13002.6|13022.6|13002.6|13022.6|13002.6|10
1618936800000|2021-04-20 16:40:00|13021.7|13001.7|13021.7|13001.7|13022.6|13002.6|13021.7|13001.7|5
1618937100000|2021-04-20 16:45:00|13022.6|13002.6|13024.2|13004.2|13024.2|13004.2|13022.6|13002.6|11
1618937400000|2021-04-20 16:50:00|||||||||4
1618937700000|2021-04-20 16:55:00|13025.1|13005.1|13022.6|13002.6|13025.1|13005.1|13021.7|13001.7|6
1618938000000|2021-04-20 17:00:00|13025.8|13005.8|13028.6|13008.6|13028.6|13008.6|13025.8|13005.8|11
1618938300000|2021-04-20 17:05:00|||||||||3
1618938600000|2021-04-20 17:10:00|||||||||4
1618938900000|2021-04-20 17:15:00|||||||||3
1618939200000|2021-04-20 17:20:00|||||||||3
1618939500000|2021-04-20 17:25:00|13028.7|13008.7|13028.7|13008.7|13028.7|13008.7|13028.7|13008.7|2
1618939800000|2021-04-20 17:30:00|||||||||1
1618940100000|2021-04-20 17:35:00|||||||||2
1618940400000|2021-04-20 17:40:00|||||||||6
1618940700000|2021-04-20 17:45:00|13025.3|13005.3|13025.3|13005.3|13025.3|13005.3|13025.3|13005.3|2
1618941000000|2021-04-20 17:50:00|13026.2|13006.2|13022.8|13002.8|13026.2|13006.2|13022.8|13002.8|2
1618941300000|2021-04-20 17:55:00|13027.8|13007.8|13056.9|13036.9|13056.9|13036.9|13027.8|13007.8|12
1618941600000|2021-04-20 18:00:00|13054.4|13014.4|13054.4|13014.4|13055.4|13015.4|13054.4|13014.4|3
1618941900000|2021-04-20 18:05:00|13056.9|13016.9|13040.4|13020.4|13056.9|13022.9|13040.4|13003.4|5
1618942200000|2021-04-20 18:10:00|13050.4|13010.4|13042.9|13022.9|13050.4|13022.9|13041.3|13010.4|58
1618942500000|2021-04-20 18:15:00|13044.5|13024.5|13037.9|13017.9|13049.5|13024.5|13037|13009.5|6
1618963200000|2021-04-21 00:00:00|13031.5|13011.5|13031.5|13011.5|13031.5|13011.5|13030.6|13010.6|0
1618963500000|2021-04-21 00:05:00|13031.6|13011.6|13031.6|13011.6|13031.6|13011.6|13031.6|13011.6|0
1618964100000|2021-04-21 00:15:00|13032.5|13012.5|13031.6|13011.6|13035|13015|13031.6|13011.6|0
1618965600000|2021-04-21 00:40:00|13031.7|13011.7|13031.7|13011.7|13031.7|13011.7|13031.7|13011.7|0
1618967400000|2021-04-21 01:10:00|13031.8|13011.8|13031.8|13011.8|13031.8|13011.8|13031.8|13011.8|0
1618969200000|2021-04-21 01:40:00|13031.9|13011.9|13031|13011|13031.9|13011.9|13028.4|13008.4|0
1618969500000|2021-04-21 01:45:00|13033.5|13013.5|13028.5|13008.5|13033.5|13013.5|13026|13006|22
1618970100000|2021-04-21 01:55:00|13031.9|13011.9|13031.9|13011.9|13031.9|13011.9|13031.9|13011.9|0
1619011800000|2021-04-21 13:30:00|13033.3|13013.3|13026.7|13006.7|13034.2|13014.2|13026.7|13006.7|9
1619012100000|2021-04-21 13:35:00|13025.1|13005.1|13025.1|13005.1|13025.1|13005.1|13025.1|13005.1|0
1619012400000|2021-04-21 13:40:00|13022.6|13002.6|13022.6|13002.6|13022.6|13002.6|13022.6|13002.6|82
1619012700000|2021-04-21 13:45:00|13024.2|13004.2|13025.1|13005.1|13025.1|13005.1|13022.6|13002.6|1
1619013000000|2021-04-21 13:50:00|13024.3|13004.3|13015.9|12995.9|13024.3|13004.3|13015.9|12995.9|28
1619013300000|2021-04-21 13:55:00|13021.2|13001.2|13034.3|12994.3|13035.9|13010.9|13021.2|12992.7|13
1619013600000|2021-04-21 14:00:00|13033.4|12993.4|13020.9|13000.9|13033.4|13000.9|13020.9|12993.4|0
1619013900000|2021-04-21 14:05:00|13020|13000|13018.4|12998.4|13020|13000|13018.4|12998.4|0
1619014200000|2021-04-21 14:10:00|||||||||23
1619014500000|2021-04-21 14:15:00|13018.5|12998.5|13018.5|12998.5|13018.5|12998.5|13018.5|12998.5|0
1619014800000|2021-04-21 14:20:00|13016.8|12996.8|13015.2|12995.2|13016.8|12996.8|13015.2|12995.2|10
1619015100000|2021-04-21 14:25:00|13015.3|12995.3|13015.3|12995.3|13015.3|12995.3|13015.3|12995.3|0
1619015400000|2021-04-21 14:30:00|13017.9|12997.9|13011.9|12991.9|13022.4|13002.4|13011.9|12991.9|12
1619016000000|2021-04-21 14:40:00|13010.3|12990.3|13010.3|12990.3|13010.3|12990.3|13010.3|12990.3|0
1619016300000|2021-04-21 14:45:00|13012.8|12992.8|13010.3|12990.3|13012.8|12992.8|13010.3|12990.3|1
1619016900000|2021-04-21 14:55:00|13009.5|12989.5|13012|12992|13014.5|12994.5|13007.8|12987.8|19
1619017200000|2021-04-21 15:00:00|13009.5|12989.5|13009.5|12989.5|13009.5|12989.5|13009.5|12989.5|5
1619017500000|2021-04-21 15:05:00|13008.6|12988.6|13008.6|12988.6|13008.6|12988.6|13008.6|12988.6|5
1619017800000|2021-04-21 15:10:00|13006.1|12986.1|13007|12987|13007|12987|13006.1|12986.1|14
1619018100000|2021-04-21 15:15:00|13007.9|12987.9|13007.9|12987.9|13007.9|12987.9|13007.9|12987.9|0
1619018700000|2021-04-21 15:25:00|13010.4|12990.4|13008.7|12988.7|13010.4|12990.4|13008.7|12988.7|12
1619019000000|2021-04-21 15:30:00|13007.8|12987.8|13006.2|12986.2|13007.8|12987.8|13006.2|12986.2|7
1619019300000|2021-04-21 15:35:00|||||||||31
1619019600000|2021-04-21 15:40:00|13008|12988|13009.6|12989.6|13009.6|12989.6|13008|12988|9
1619019900000|2021-04-21 15:45:00|||||||||25
1619020200000|2021-04-21 15:50:00|13011.3|12991.3|13011.3|12991.3|13011.3|12991.3|13011.3|12991.3|0
1619020500000|2021-04-21 15:55:00|13009.7|12989.7|13009.7|12989.7|13011.3|12991.3|13009.7|12989.7|7
1619020800000|2021-04-21 16:00:00|13011.3|12991.3|13011.3|12991.3|13011.3|12991.3|13011.3|12991.3|6
1619021100000|2021-04-21 16:05:00|||||||||5
1619021400000|2021-04-21 16:10:00|13009.7|12989.7|13003.1|12983.1|13009.7|12989.7|13003.1|12983.1|5
1619021700000|2021-04-21 16:15:00|||||||||3
1619022000000|2021-04-21 16:20:00|13002.2|12982.2|12998.9|12978.9|13002.2|12982.2|12998.9|12978.9|20
1619022300000|2021-04-21 16:25:00|12996.4|12976.4|12997.3|12977.3|12997.3|12977.3|12996.4|12976.4|9
1619022600000|2021-04-21 16:30:00|12998.2|12978.2|12998.2|12978.2|12998.2|12978.2|12998.2|12978.2|0
1619022900000|2021-04-21 16:35:00|12997.3|12977.3|12997.3|12977.3|12997.3|12977.3|12997.3|12977.3|2
1619023200000|2021-04-21 16:40:00|12996.4|12976.4|12996.4|12976.4|12997.3|12977.3|12996.4|12976.4|2
1619023500000|2021-04-21 16:45:00|12997.3|12977.3|13007.3|12987.3|13008.9|12988.9|12997.3|12977.3|18
1619023800000|2021-04-21 16:50:00|13006.5|12986.5|13003.2|12983.2|13006.5|12986.5|13003.2|12983.2|0
1619024100000|2021-04-21 16:55:00|||||||||7
1619024400000|2021-04-21 17:00:00|13003.3|12983.3|13007.4|12987.4|13007.4|12987.4|13003.3|12983.3|3
1619024700000|2021-04-21 17:05:00|13010.6|12990.6|13013.3|12993.3|13013.3|12993.3|13010.6|12990.6|2
1619025000000|2021-04-21 17:10:00|13012.4|12992.4|13012.4|12992.4|13012.4|12992.4|13012.4|12992.4|3
1619025900000|2021-04-21 17:25:00|13012.5|12992.5|13012.5|12992.5|13012.5|12992.5|13012.5|12992.5|2
1619026500000|2021-04-21 17:35:00|13006|12986|13023.4|13003.4|13023.4|13003.4|13003.4|12983.4|63
1619026800000|2021-04-21 17:40:00|||||||||9
1619027100000|2021-04-21 17:45:00|13025.2|13005.2|13036.6|13016.6|13036.6|13016.6|13025.2|13005.2|1
1619027400000|2021-04-21 17:50:00|13030|13010|13036.7|13016.7|13036.7|13016.7|13030|13010|1
1619027700000|2021-04-21 17:55:00|13038.4|13018.4|13043.4|13023.4|13043.4|13023.4|13038.4|13018.4|37
1619028000000|2021-04-21 18:00:00|13045.9|13025.9|13071.7|13031.7|13071.7|13031.7|13045.9|13025.9|46
1619028300000|2021-04-21 18:05:00|13060.8|13040.8|13056.7|13036.7|13075.1|13055.1|13056.7|13031.7|302
1619028600000|2021-04-21 18:10:00|13057.6|13037.6|13066.7|13046.7|13066.7|13046.7|13056.7|13036.7|5
1619028900000|2021-04-21 18:15:00|13067.6|13047.6|13092.6|13052.6|13092.6|13056.7|13067.6|13047.6|14
1619049600000|2021-04-22 00:00:00|13072.9|13052.9|13077.9|13057.9|13088.7|13057.9|13072.9|13045.5|0
1619049900000|2021-04-22 00:05:00|13081.4|13061.4|13088.8|13068.8|13088.8|13068.8|13081.4|13061.4|1
1619050800000|2021-04-22 00:20:00|||||||||2
1619051400000|2021-04-22 00:30:00|13088.9|13068.9|13088.9|13068.9|13088.9|13068.9|13088.9|13068.9|0
1619052000000|2021-04-22 00:40:00|13088|13068|13081.4|13061.4|13088|13068|13081.4|13061.4|1
1619052300000|2021-04-22 00:45:00|13083.1|13063.1|13078|13058|13088.9|13066.4|13073|13048.9|1
1619052600000|2021-04-22 00:50:00|13078.1|13058.1|13078.1|13058.1|13078.1|13058.1|13078.1|13058.1|0
1619053800000|2021-04-22 01:10:00|13077.2|13057.2|13075.6|13055.6|13077.2|13057.2|13075.6|13055.6|0
1619054400000|2021-04-22 01:20:00|13075.7|13055.7|13075.7|13055.7|13075.7|13055.7|13075.7|13055.7|0
1619056200000|2021-04-22 01:50:00|13075.8|13055.8|13075.8|13055.8|13075.8|13055.8|13075.8|13055.8|0
1619098200000|2021-04-22 13:30:00|13075.6|13055.6|13083.9|13063.9|13083.9|13063.9|13075.6|13055.6|8
1619098500000|2021-04-22 13:35:00|13084.8|13064.8|13091.4|13051.4|13091.4|13066.4|13084.8|13051.4|60
1619098800000|2021-04-22 13:40:00|13080.6|13060.6|13085.6|13065.6|13088.1|13068.1|13080.6|13060.6|1
1619099100000|2021-04-22 13:45:00|13084.8|13064.8|13078.1|13058.1|13084.8|13064.8|13078.1|13058.1|16
1619099400000|2021-04-22 13:50:00|13089.8|13049.8|13107.3|13067.3|13107.3|13067.3|13084.8|13049.8|24
1619099700000|2021-04-22 13:55:00|13106.5|13066.5|13107.3|13067.3|13115.6|13089|13106.5|13066.5|3
1619100000000|2021-04-22 14:00:00|13107.4|13067.4|13107.4|13067.4|13107.4|13067.4|13107.4|13067.4|2
1619100300000|2021-04-22 14:05:00|||||||||7
1619100600000|2021-04-22 14:10:00|13101.6|13081.6|13111.5|13071.5|13116.6|13086.6|13101.6|13067.4|5
1619100900000|2021-04-22 14:15:00|13111.6|13071.6|13155.7|13135.7|13171.6|13135.7|13107.4|13071.6|24
1619101200000|2021-04-22 14:20:00|13160.7|13140.7|13163.2|13143.2|13170.7|13150.7|13160.7|13140.7|88
1619101500000|2021-04-22 14:25:00|13165.7|13145.7|13165.8|13145.8|13165.8|13145.8|13165.7|13145.7|103
1619101800000|2021-04-22 14:30:00|||||||||4
1619102100000|2021-04-22 14:35:00|||||||||1
1619102400000|2021-04-22 14:40:00|13163.3|13143.3|13155.8|13135.8|13163.3|13143.3|13155.8|13135.8|19
1619102700000|2021-04-22 14:45:00|13156.7|13136.7|13156.7|13136.7|13156.7|13136.7|13156.7|13136.7|6
1619103000000|2021-04-22 14:50:00|13158.3|13138.3|13158.3|13138.3|13158.3|13138.3|13158.3|13138.3|2
1619103300000|2021-04-22 14:55:00|13159.2|13139.2|13160.8|13140.8|13160.8|13140.8|13159.2|13139.2|2
1619103600000|2021-04-22 15:00:00|13160.9|13140.9|13195.9|13175.9|13205.9|13175.9|13160.9|13134.3|10
1619103900000|2021-04-22 15:05:00|13210.9|13190.9|13225|13205|13238.4|13218.4|13210.9|13190.9|48
1619104200000|2021-04-22 15:10:00|13226.7|13206.7|13224.2|13204.2|13237.5|13217.5|13221.7|13201.7|44
1619104500000|2021-04-22 15:15:00|13221.7|13201.7|13222.6|13202.6|13222.6|13202.6|13221.7|13201.7|1
1619104800000|2021-04-22 15:20:00|13224.2|13204.2|13224.2|13204.2|13224.2|13204.2|13224.2|13204.2|2
1619105100000|2021-04-22 15:25:00|13227.6|13207.6|13230.1|13210.1|13230.1|13210.1|13227.6|13207.6|2
1619105400000|2021-04-22 15:30:00|13250.1|13230.1|13252.6|13232.6|13252.6|13232.6|13250.1|13230.1|7
1619105700000|2021-04-22 15:35:00|||||||||1
1619106000000|2021-04-22 15:40:00|13252.7|13232.7|13252.7|13232.7|13252.7|13232.7|13252.7|13232.7|1
1619106300000|2021-04-22 15:45:00|13256.8|13236.8|13447.7|13407.7|13510.5|13488.1|13256.8|13236.8|114
1619106600000|2021-04-22 15:50:00|13450.9|13390.9|13460.2|13400.2|13522.7|13462.7|13336|13276|23
1619106900000|2021-04-22 15:55:00|13461|13401|13472.7|13412.7|13482.7|13422.7|13451|13391|3
1619107200000|2021-04-22 16:00:00|13475.2|13415.2|13560.2|13540.2|13574.4|13540.2|13475.2|13415.2|24
1619107500000|2021-04-22 16:05:00|13556.8|13536.8|13604.4|13584.4|13606.9|13584.4|13551.9|13531.9|20
1619107800000|2021-04-22 16:10:00|13602.7|13582.7|13525.3|13465.3|13604.4|13584.4|13520.2|13460.2|49
1619108100000|2021-04-22 16:15:00|13507.8|13467.8|13582.8|13522.8|13595.3|13575.3|13507.8|13467.8|6
1619108400000|2021-04-22 16:20:00|13585.3|13525.3|13578.6|13518.6|13585.3|13525.3|13578.6|13518.6|1
1619108700000|2021-04-22 16:25:00|13541.1|13521.1|13510.3|13450.3|13541.1|13521.1|13482.8|13422.8|2
1619109000000|2021-04-22 16:30:00|13508.6|13448.6|13502.8|13442.8|13512.8|13452.8|13502.8|13442.8|1
1619109300000|2021-04-22 16:35:00|13500.3|13440.3|13471.2|13431.2|13500.3|13440.3|13468.7|13420.3|5
1619109600000|2021-04-22 16:40:00|13473.7|13433.7|13433.7|13413.7|13520.3|13487|13433.7|13400.3|16
1619109900000|2021-04-22 16:45:00|13437|13397|13436.2|13396.2|13443.7|13398.7|13435.4|13383.7|7
1619110200000|2021-04-22 16:50:00|13434.6|13394.6|13380.4|13320.4|13443.7|13394.6|13342|13294.5|23
1619110500000|2021-04-22 16:55:00|13382.9|13322.9|13397.9|13337.9|13407.9|13347.9|13316.2|13294|21
1619110800000|2021-04-22 17:00:00|13399.6|13339.6|13395.4|13335.4|13399.6|13339.6|13392.9|13332.9|8
1619111100000|2021-04-22 17:05:00|13397.1|13337.1|13396.3|13356.3|13406.2|13360.4|13392.2|13334.6|22
1619111400000|2021-04-22 17:10:00|13397.1|13357.1|13418.8|13358.8|13418.8|13358.8|13397.1|13351.3|1
1619111700000|2021-04-22 17:15:00|13383|13363|13420.5|13360.5|13420.5|13371.2|13380.5|13356.3|4
1619112000000|2021-04-22 17:20:00|13421.3|13361.3|13439.6|13399.6|13444.6|13412.1|13413|13361.3|5
1619112300000|2021-04-22 17:25:00|13442.1|13402.1|13442.2|13402.2|13442.2|13402.2|13442.1|13402.1|26
1619112600000|2021-04-22 17:30:00|13421.4|13401.4|13410.5|13390.5|13429.7|13401.4|13408|13383|3
1619112900000|2021-04-22 17:35:00|13412.2|13392.2|13438|13418|13443.8|13418|13408.1|13382.2|7
1619113200000|2021-04-22 17:40:00|13444.7|13404.7|13439.7|13419.7|13444.7|13419.7|13434.7|13404.7|3
1619113500000|2021-04-22 17:45:00|13440.6|13420.6|13483.1|13423.1|13483.1|13423.1|13440.6|13420.6|104
1619113800000|2021-04-22 17:50:00|13478.1|13418.1|13459|13419|13484|13427.2|13458.1|13410.6|8
1619114100000|2021-04-22 17:55:00|13459.8|13419.8|13463.9|13443.9|13463.9|13443.9|13451.5|13419|71
1619114400000|2021-04-22 18:00:00|13479.8|13439.8|13487.3|13427.3|13499.8|13479.8|13418.9|13398.1|30
1619114700000|2021-04-22 18:05:00|13486.4|13426.4|13498.1|13438.1|13499.8|13439.8|13475.6|13415.6|28
1619115000000|2021-04-22 18:10:00|13499.8|13439.8|13576.5|13516.5|13593.9|13563.1|13499.8|13439.8|80
1619115300000|2021-04-22 18:15:00|13578.2|13518.2|13601.5|13541.5|13609.8|13589.8|13529.8|13469.8|30
1619136000000|2021-04-23 00:00:00|13583.5|13523.5|13583.5|13523.5|13596.8|13546.8|13583.5|13523.5|2
1619136600000|2021-04-23 00:10:00|13585.2|13525.2|13592.7|13532.7|13594.4|13534.4|13583.5|13523.5|0
1619137800000|2021-04-23 00:30:00|13592.8|13532.8|13592.8|13532.8|13592.8|13532.8|13592.8|13532.8|0
1619138400000|2021-04-23 00:40:00|13583.6|13563.6|13632.8|13572.8|13636.1|13597|13583.6|13563.6|4
1619138700000|2021-04-23 00:45:00|13607|13587|13607|13587|13607|13587|13607|13587|2
1619139000000|2021-04-23 00:50:00|13603.6|13583.6|13605.3|13585.3|13605.3|13585.3|13603.6|13583.6|0
1619139600000|2021-04-23 01:00:00|13605.4|13585.4|13605.4|13585.4|13605.4|13585.4|13605.4|13585.4|0
1619139900000|2021-04-23 01:05:00|13603.7|13583.7|13603.7|13583.7|13603.7|13583.7|13603.7|13583.7|2
1619140800000|2021-04-23 01:20:00|13603.8|13583.8|13603.8|13583.8|13603.8|13583.8|13603.8|13583.8|0
1619142600000|2021-04-23 01:50:00|13603.9|13583.9|13637.2|13577.2|13637.2|13587.2|13603.9|13573|1
1619184600000|2021-04-23 13:30:00|13639.4|13619.4|13628.7|13588.7|13714.6|13694.6|13608.7|13576|104
1619184900000|2021-04-23 13:35:00|13633|13573|13567.1|13547.1|13642.1|13582.1|13566.2|13535.4|2
1619185200000|2021-04-23 13:40:00|13567.9|13547.9|13552.9|13532.9|13567.9|13547.9|13552.9|13525.4|10
1619185500000|2021-04-23 13:45:00|13555.4|13535.4|13555.5|13535.5|13555.5|13535.5|13555.4|13535.4|0
1619185800000|2021-04-23 13:50:00|13557.2|13537.2|13613|13553|13633.8|13573.8|13557.2|13533|13
1619186100000|2021-04-23 13:55:00|13575.5|13535.5|13603|13543|13615.5|13555.5|13575.5|13535.5|20
1619186400000|2021-04-23 14:00:00|13603.8|13543.8|13593.8|13573.8|13605.5|13576.3|13593.8|13543.8|4
1619186700000|2021-04-23 14:05:00|13595.5|13575.5|13591.3|13571.3|13596.3|13576.3|13591.3|13571.3|14
1619187000000|2021-04-23 14:10:00|||||||||3
1619187300000|2021-04-23 14:15:00|13591.4|13571.4|13591.4|13571.4|13591.4|13571.4|13591.4|13571.4|5
1619187600000|2021-04-23 14:20:00|13593.1|13573.1|13610.6|13570.6|13612.3|13573.1|13593.1|13570.6|0
1619187900000|2021-04-23 14:25:00|13583.9|13563.9|13609.8|13549.8|13626|13597.3|13568.1|13525.6|9
1619188200000|2021-04-23 14:30:00|13610.6|13550.6|13578.1|13518.1|13612.3|13558.1|13578.1|13518.1|41
1619188500000|2021-04-23 14:35:00|13566.5|13526.5|13602.3|13542.3|13609.8|13569.8|13558.1|13518.1|7
1619188800000|2021-04-23 14:40:00|13599.8|13539.8|13628.9|13608.9|13628.9|13608.9|13599.8|13539.8|14
1619189100000|2021-04-23 14:45:00|13629|13609|13629|13609|13629|13609|13629|13609|3
1619189400000|2021-04-23 14:50:00|13635.7|13595.7|13635.7|13595.7|13635.7|13595.7|13635.7|13595.7|0
1619189700000|2021-04-23 14:55:00|13652.6|13612.6|13651.5|13611.5|13670.7|13612.6|13651.5|13600.7|8
1619190000000|2021-04-23 15:00:00|13653.2|13613.2|13652.4|13612.4|13653.2|13613.2|13652.4|13612.4|104
1619190300000|2021-04-23 15:05:00|13659.9|13639.9|13662.4|13642.4|13662.4|13642.4|13659.9|13639.9|0
1619190600000|2021-04-23 15:10:00|13663.2|13643.2|13664.9|13644.9|13664.9|13644.9|13663.2|13643.2|24
1619190900000|2021-04-23 15:15:00|13662.4|13642.4|13655.8|13635.8|13666|13642.4|13650.8|13610.8|0
1619191500000|2021-04-23 15:25:00|13657.5|13637.5|13657.5|13637.5|13657.5|13637.5|13657.5|13637.5|10
1619191800000|2021-04-23 15:30:00|13658.3|13638.3|13658.3|13638.3|13662.5|13642.5|13657.5|13637.5|11
1619192100000|2021-04-23 15:35:00|13656.6|13636.6|13675|13635|13690.8|13657.5|13655.8|13629.9|25
1619192400000|2021-04-23 15:40:00|13687.4|13627.4|13677.5|13637.5|13687.4|13640|13677.5|13627.4|6
1619192700000|2021-04-23 15:45:00|13675.9|13635.9|13665.9|13645.9|13675.9|13645.9|13658.4|13630.9|10
1619193000000|2021-04-23 15:50:00|13668.4|13648.4|13668.4|13648.4|13668.4|13648.4|13668.4|13648.4|0
1619193300000|2021-04-23 15:55:00|13667.6|13647.6|13668.4|13648.4|13668.4|13648.4|13667.6|13647.6|0
1619193600000|2021-04-23 16:00:00|13670|13650|13667.6|13647.6|13673.4|13653.4|13665.1|13645.1|3
1619193900000|2021-04-23 16:05:00|13668.4|13648.4|13670.9|13650.9|13670.9|13650.9|13668.4|13648.4|0
1619194200000|2021-04-23 16:10:00|13669.3|13649.3|13670.9|13650.9|13670.9|13650.9|13665.9|13645.9|0
1619194500000|2021-04-23 16:15:00|13671|13651|13681.8|13641.8|13681.8|13651|13671|13641.8|0
1619194800000|2021-04-23 16:20:00|13670.2|13650.2|13639.3|13599.3|13681.8|13650.2|13637.3|13598.5|48
1619195100000|2021-04-23 16:25:00|13631.8|13611.8|13651|13611|13668.5|13613.5|13631.8|13604.3|0
1619195400000|2021-04-23 16:30:00|13651.8|13611.8|13654.3|13614.3|13654.3|13614.3|13651.8|13611.8|5
1619196000000|2021-04-23 16:40:00|13653.5|13593.5|13647.7|13587.7|13653.5|13593.5|13647.7|13587.7|6
1619196300000|2021-04-23 16:45:00|13635.2|13595.2|13630.3|13590.3|13647.7|13595.3|13630.3|13586.1|141
1619196600000|2021-04-23 16:50:00|13625.3|13605.3|13625.3|13605.3|13625.3|13605.3|13625.3|13605.3|0
1619196900000|2021-04-23 16:55:00|13626.1|13606.1|13627.8|13607.8|13627.8|13607.8|13625.3|13605.3|0
1619197200000|2021-04-23 17:00:00|13625.3|13605.3|13625.3|13605.3|13625.3|13605.3|13625.3|13605.3|0
1619197500000|2021-04-23 17:05:00|13623.6|13603.6|13623.6|13603.6|13624.4|13604.4|13623.6|13603.6|0
1619197800000|2021-04-23 17:10:00|13622.8|13602.8|13601.2|13581.2|13622.8|13602.8|13599.4|13579.4|0
1619198100000|2021-04-23 17:15:00|13589.3|13569.3|13588.7|13528.7|13606.2|13569.3|13582|13522|13
1619198400000|2021-04-23 17:20:00|13589.5|13529.5|13580.4|13520.4|13593.7|13544.5|13578.7|13518.7|0
1619198700000|2021-04-23 17:25:00|13581.2|13521.2|13581.2|13521.2|13581.2|13521.2|13581.2|13521.2|0
1619199000000|2021-04-23 17:30:00|13589.5|13569.5|13602.9|13562.9|13617.4|13575.4|13589.5|13538.7|1
1619199600000|2021-04-23 17:40:00|13615.4|13555.4|13615.4|13595.4|13627.1|13598.7|13608.7|13555.4|3
1619199900000|2021-04-23 17:45:00|13615.5|13595.5|13613|13573|13630.6|13606.3|13613|13563.8|3
1619200200000|2021-04-23 17:50:00|13610.5|13570.5|13615.5|13595.5|13623|13595.5|13597.1|13566.3|25
1619200500000|2021-04-23 17:55:00|13613.8|13593.8|13626.3|13606.3|13636.3|13610.5|13608.8|13588.8|5
1619200800000|2021-04-23 18:00:00|13628|13608|13638.8|13598.8|13640.5|13615.5|13628|13596.3|13
1619201100000|2021-04-23 18:05:00|13640.5|13600.5|13643|13603|13643|13623|13623.8|13596.3|11
1619201400000|2021-04-23 18:10:00|13642.2|13602.2|13636.4|13616.4|13643.1|13616.4|13635.6|13598.8|193
1619201700000|2021-04-23 18:15:00|13634.7|13614.7|13638.1|13618.1|13649.9|13621.5|13626.5|13604.8|66
1619395200000|2021-04-26 00:00:00|13656.6|13596.6|13666.6|13646.6|13676.6|13656.6|13648|13596.6|5
1619395500000|2021-04-26 00:05:00|13667.3|13647.3|13671.6|13651.6|13677.3|13657.3|13666.6|13646.6|16
1619395800000|2021-04-26 00:10:00|13674.1|13654.1|13675.9|13655.9|13682.7|13662.7|13674.1|13654.1|22
1619396100000|2021-04-26 00:15:00|13676.6|13656.6|13669.1|13629.1|13676.6|13656.6|13659.5|13624.1|10
1619396400000|2021-04-26 00:20:00|13669.2|13629.2|13671.7|13651.7|13671.7|13651.7|13669.2|13629.2|23
1619396700000|2021-04-26 00:25:00|13669.9|13649.9|13669.9|13649.9|13669.9|13649.9|13669.9|13649.9|0
1619397300000|2021-04-26 00:35:00|13654.2|13634.2|13665.6|13605.6|13665.6|13634.2|13642.1|13605.6|6
1619397600000|2021-04-26 00:40:00|13657.1|13617.1|13662.4|13622.4|13662.4|13622.4|13657.1|13617.1|0
1619397900000|2021-04-26 00:45:00|13663.9|13623.9|13697.5|13637.5|13697.5|13640|13663.9|13623.9|10
1619398200000|2021-04-26 00:50:00|13700|13640|13700|13640|13700|13640|13700|13640|1
1619398500000|2021-04-26 00:55:00|13709.3|13649.3|13720|13660|13720|13660|13709.3|13649.3|57
1619398800000|2021-04-26 01:00:00|13718.2|13658.2|13718.2|13658.2|13718.2|13658.2|13718.2|13658.2|25
1619399100000|2021-04-26 01:05:00|13723.2|13663.2|13714|13674|13723.2|13674|13713.9|13663.2|1
1619399400000|2021-04-26 01:10:00|13711.5|13671.5|13715|13675|13715|13675|13711.5|13671.5|5
1619399700000|2021-04-26 01:15:00|13715.1|13675.1|13713.3|13673.3|13715.1|13675.1|13713.3|13673.3|0
1619400000000|2021-04-26 01:20:00|13715.1|13675.1|13729.4|13709.4|13729.4|13709.4|13711.1|13675.1|4
1619400300000|2021-04-26 01:25:00|13728.7|13708.7|13723.3|13703.3|13728.7|13708.7|13723.3|13703.3|0
1619400600000|2021-04-26 01:30:00|13741.9|13701.9|13753.3|13693.3|13754|13712.2|13727.2|13693.3|19
1619400900000|2021-04-26 01:35:00|13742.6|13702.6|13742.6|13702.6|13742.6|13702.6|13742.6|13702.6|0
1619401200000|2021-04-26 01:40:00|13746.2|13706.2|13742.6|13702.6|13753.7|13713.7|13742.6|13702.6|0
1619401500000|2021-04-26 01:45:00|13741.9|13701.9|13741.2|13701.2|13744.8|13704.8|13740.5|13700.5|11
1619401800000|2021-04-26 01:50:00|13692.3|13632.3|13695.2|13635.2|13703.7|13643.7|13691.6|13631.6|1
1619443800000|2021-04-26 13:30:00|13716.2|13696.2|13712.6|13652.6|13730.7|13701.9|13663.7|13603.7|17
1619444100000|2021-04-26 13:35:00|13711.9|13651.9|13716.9|13676.9|13719.4|13676.9|13711.9|13651.9|2
1619444400000|2021-04-26 13:40:00|13710.8|13690.8|13713.7|13673.7|13722.3|13690.8|13709.4|13659.4|7
1619444700000|2021-04-26 13:45:00|13723|13663|13698|13638|13723|13688|13698|13638|4
1619445000000|2021-04-26 13:50:00|13696.2|13636.2|13696.2|13636.2|13708.9|13680.5|13693.7|13633.7|1
1619445300000|2021-04-26 13:55:00|13701.2|13661.2|13703.8|13663.8|13708.8|13685.6|13696.5|13657.9|2
1619445600000|2021-04-26 14:00:00|13708.1|13668.1|13706.3|13686.3|13708.8|13686.3|13700.8|13668.1|42
1619445900000|2021-04-26 14:05:00|13718.7|13658.7|13736.3|13716.3|13745.2|13720.9|13698.4|13658.4|12
1619446200000|2021-04-26 14:10:00|13737|13717|13743.8|13723.8|13743.8|13723.8|13737|13717|35
1619446500000|2021-04-26 14:15:00|13744.5|13724.5|13743.8|13723.8|13746.3|13726.3|13743.8|13723.8|150
1619446800000|2021-04-26 14:20:00|13738.8|13678.8|13743.8|13723.8|13763.8|13723.8|13728.8|13668.8|11
1619447100000|2021-04-26 14:25:00|13758.8|13718.8|13748.9|13688.9|13758.8|13736.4|13746.4|13686.4|0
1619447400000|2021-04-26 14:30:00|13739.6|13699.6|13741.4|13701.4|13756.4|13736.4|13736.6|13693.9|7
1619447700000|2021-04-26 14:35:00|13752.1|13692.1|13736.4|13696.4|13756.4|13711.4|13736.4|13692.1|0
1619448000000|2021-04-26 14:40:00|13738.5|13698.5|13731.4|13711.4|13743.5|13711.4|13727.8|13696.4|0
1619448300000|2021-04-26 14:45:00|13718.7|13698.7|13731.4|13711.4|13731.4|13711.4|13718.7|13698.7|3
1619448600000|2021-04-26 14:50:00|13734.6|13694.6|13716.5|13676.5|13734.6|13694.6|13716.4|13676.4|0
1619449200000|2021-04-26 15:00:00|13734|13674|13734|13674|13734|13674|13734|13674|30
1619449500000|2021-04-26 15:05:00|13673.3|13633.3|13673.3|13633.3|13673.3|13633.3|13673.3|13633.3|21
1619449800000|2021-04-26 15:10:00|13675.8|13635.8|13680.8|13660.8|13680.8|13660.8|13670.8|13635.8|0
1619450100000|2021-04-26 15:15:00|13668.1|13648.1|13675.8|13655.8|13675.8|13655.8|13665|13630.8|1
1619450400000|2021-04-26 15:20:00|13675.9|13655.9|13674.1|13634.1|13681.5|13661.5|13674|13634|2
1619450700000|2021-04-26 15:25:00|13674.8|13634.8|13674.8|13634.8|13674.8|13634.8|13674.8|13634.8|0
1619451000000|2021-04-26 15:30:00|13675.5|13635.5|13676.6|13636.6|13679.1|13639.1|13671.6|13631.6|3
1619451300000|2021-04-26 15:35:00|13669.1|13649.1|13641.6|13581.6|13671.6|13651.6|13641.4|13581.4|0
1619451600000|2021-04-26 15:40:00|13640.9|13580.9|13633.4|13573.4|13663.6|13636.6|13627.6|13573.4|1
1619451900000|2021-04-26 15:45:00|13634.1|13574.1|13666.6|13646.6|13677|13646.6|13631.6|13571.6|0
1619452200000|2021-04-26 15:50:00|13678.8|13618.8|13672.3|13612.3|13680.7|13620.7|13651.6|13591.6|1
1619452500000|2021-04-26 15:55:00|13672.4|13612.4|13676|13616|13676|13616|13672.4|13612.4|5
1619452800000|2021-04-26 16:00:00|13678.5|13618.5|13676.7|13616.7|13678.5|13618.5|13676.7|13616.7|33
1619453100000|2021-04-26 16:05:00|13669.2|13629.2|13661|13641|13669.2|13641|13657.4|13626|0
1619453400000|2021-04-26 16:10:00|13662.4|13642.4|13676|13636|13678.5|13658.5|13662.4|13636|7
1619453700000|2021-04-26 16:15:00|13674.2|13634.2|13676.7|13636.7|13681|13651.7|13671.7|13634.2|2
1619454000000|2021-04-26 16:20:00|13676.8|13636.8|13679.3|13639.3|13679.3|13639.3|13676.8|13636.8|5
1619454600000|2021-04-26 16:30:00|13681.1|13641.1|13681.1|13661.1|13681.8|13661.8|13673.8|13641.1|0
1619454900000|2021-04-26 16:35:00|13688.4|13648.4|13678.6|13638.6|13688.4|13648.4|13678.6|13638.6|3
1619455200000|2021-04-26 16:40:00|13675.3|13655.3|13684.3|13664.3|13684.3|13664.3|13671.6|13651.6|3
1619455500000|2021-04-26 16:45:00|13675.3|13655.3|13678.7|13638.7|13681.2|13655.3|13675.3|13638.7|1
1619455800000|2021-04-26 16:50:00|||||||||2
1619456400000|2021-04-26 17:00:00|13671.2|13651.2|13671.2|13651.2|13671.2|13651.2|13671.2|13651.2|1
1619457000000|2021-04-26 17:10:00|13660.3|13640.3|13629.9|13569.9|13660.3|13640.3|13466.9|13446.9|29
1619457300000|2021-04-26 17:15:00|13628.1|13568.1|13625.6|13565.6|13628.1|13568.1|13625.6|13565.6|0
1619457600000|2021-04-26 17:20:00|13618.7|13558.7|13580.6|13520.6|13618.7|13558.7|13580.6|13520.6|0
1619457900000|2021-04-26 17:25:00|13549.7|13529.7|13535.6|13495.6|13578.1|13529.7|13520.6|13493.1|0
1619458200000|2021-04-26 17:30:00|13531.3|13491.3|13518.1|13458.1|13539.3|13493.1|13513.1|13455.6|0
1619458500000|2021-04-26 17:35:00|13513.1|13453.1|13518.2|13458.2|13528.1|13468.3|13488.3|13453.1|0
1619458800000|2021-04-26 17:40:00|13517.5|13457.5|13510.7|13450.7|13518.2|13465.7|13505.7|13450.7|0
1619459100000|2021-04-26 17:45:00|13508.9|13448.9|13480.7|13440.7|13508.9|13448.9|13480.7|13432.7|0
1619459400000|2021-04-26 17:50:00|13480|13440|13465.7|13425.7|13485.7|13440|13450.7|13425.7|0
1619459700000|2021-04-26 17:55:00|13456.4|13436.4|13525.7|13465.7|13543.2|13483.2|13456.4|13420.7|9
1619460000000|2021-04-26 18:00:00|13525|13465|13480.7|13440.7|13525.7|13467.5|13480.7|13435.3|0
1619460300000|2021-04-26 18:05:00|13480.8|13440.8|13480.8|13440.8|13483.3|13443.3|13480.8|13440.8|0
1619460600000|2021-04-26 18:10:00|13481.4|13441.4|13460.8|13440.8|13495.3|13452.6|13460.8|13435.3|75
1619460900000|2021-04-26 18:15:00|13465.8|13445.8|13498.3|13458.3|13513.3|13460.1|13465.8|13445.8|6
1619481600000|2021-04-27 00:00:00|13441.3|13421.3|13438.8|13418.8|13441.3|13421.3|13438.8|13418.8|2
1619481900000|2021-04-27 00:05:00|13439.5|13419.5|13438.8|13418.8|13441.3|13421.3|13438.8|13418.8|0
1619482200000|2021-04-27 00:10:00|13438.9|13418.9|13438.9|13418.9|13438.9|13418.9|13438.9|13418.9|0
1619483700000|2021-04-27 00:35:00|13439|13419|13439|13419|13439|13419|13439|13419|0
1619485200000|2021-04-27 01:00:00|13436.5|13416.5|13436.5|13416.5|13436.5|13416.5|13436.5|13416.5|0
1619485500000|2021-04-27 01:05:00|13436.6|13416.6|13436.6|13416.6|13436.6|13416.6|13436.6|13416.6|0
1619486100000|2021-04-27 01:15:00|||||||||1
1619487000000|2021-04-27 01:30:00|13422.3|13382.3|13431.6|13391.6|13431.6|13391.6|13422.3|13382.3|0
1619487300000|2021-04-27 01:35:00|13431.7|13391.7|13431.7|13391.7|13431.7|13391.7|13431.7|13391.7|0
1619530200000|2021-04-27 13:30:00|13427|13407|13429.8|13369.8|13431.7|13407|13319.2|13299.2|32
1619530500000|2021-04-27 13:35:00|13427.3|13367.3|13432.4|13412.4|13441.1|13416.7|13404.8|13362.3|1
1619530800000|2021-04-27 13:40:00|13439.2|13399.2|13447.4|13427.4|13489.9|13440.3|13431.2|13399.2|20
1619531100000|2021-04-27 13:45:00|13456.1|13416.1|13435.4|13395.4|13456.1|13416.1|13432.4|13394.8|0
1619531400000|2021-04-27 13:50:00|13427.4|13407.4|13437.4|13377.4|13479.9|13430.8|13422.4|13377.4|0
1619531700000|2021-04-27 13:55:00|13424.9|13364.9|13407.4|13367.4|13424.9|13371.8|13407.4|13362.4|0
1619532000000|2021-04-27 14:00:00|13420.6|13360.6|13423.1|13363.1|13423.1|13363.1|13420.6|13360.6|2
1619532300000|2021-04-27 14:05:00|13421.2|13361.2|13415|13375|13421.3|13375|13410.6|13361.2|0
1619532600000|2021-04-27 14:10:00|13414.3|13374.3|13415.6|13375.6|13420.6|13400.6|13414.3|13374.3|3
1619532900000|2021-04-27 14:15:00|13407.6|13367.6|13410|13370|13410|13373.7|13384.3|13364.3|5
1619533200000|2021-04-27 14:20:00|13407.5|13367.5|13395|13375|13407.5|13377.5|13395|13367.5|0
1619533500000|2021-04-27 14:25:00|13394.4|13374.4|13352.5|13332.5|13406.1|13374.4|13352.5|13327.5|0
1619533800000|2021-04-27 14:30:00|13392.5|13335|13407.5|13347.5|13414.9|13367.5|13392.5|13335|0
1619534100000|2021-04-27 14:35:00|13407.6|13347.6|13407.6|13347.6|13407.6|13347.6|13407.6|13347.6|0
1619534700000|2021-04-27 14:45:00|13417|13357|13407.6|13347.6|13417|13357|13407.6|13347.6|0
1619535000000|2021-04-27 14:50:00|13408.3|13348.3|13400.1|13340.1|13410.1|13364.4|13367|13330.9|0
1619535300000|2021-04-27 14:55:00|13375.6|13355.6|13400.1|13340.1|13400.1|13355.6|13360.1|13340.1|3
1619535600000|2021-04-27 15:00:00|13385.1|13345.1|13345.2|13325.2|13385.1|13345.1|13345.2|13325.2|0
1619535900000|2021-04-27 15:05:00|13359.7|13319.7|13372.7|13332.7|13372.7|13332.7|13344.5|13319.7|8
1619536200000|2021-04-27 15:10:00|13372|13332|13370.2|13330.2|13372|13332|13370.2|13330.2|0
1619536500000|2021-04-27 15:15:00|13372|13332|13370.9|13330.9|13372|13332|13370.2|13330.2|0
1619536800000|2021-04-27 15:20:00|13372.7|13332.7|13368.4|13348.4|13372.7|13348.4|13355.9|13330.2|1
1619537100000|2021-04-27 15:25:00|13365.9|13345.9|13370.2|13330.2|13395.9|13355.9|13362.8|13330.2|48
1619537400000|2021-04-27 15:30:00|13360.9|13340.9|13374.1|13334.1|13387.9|13343.4|13360.9|13327.9|82
1619537700000|2021-04-27 15:35:00|13361.5|13341.5|13359.6|13339.6|13361.5|13341.5|13359.6|13339.6|5
1619538000000|2021-04-27 15:40:00|13357.8|13337.8|13349.1|13329.1|13357.8|13337.8|13349.1|13329.1|0
1619538300000|2021-04-27 15:45:00|13351.6|13331.6|13353.5|13333.5|13353.5|13333.5|13351|13331|18
1619538600000|2021-04-27 15:50:00|13352.8|13332.8|13352.8|13332.8|13353.5|13333.5|13344.7|13324.7|18
1619538900000|2021-04-27 15:55:00|13353.5|13333.5|13352.8|13332.8|13353.5|13333.5|13352.8|13332.8|1
1619539200000|2021-04-27 16:00:00|13354.7|13334.7|13353.5|13333.5|13354.7|13334.7|13353.5|13333.5|10
1619539500000|2021-04-27 16:05:00|13351.7|13331.7|13351.7|13331.7|13351.7|13331.7|13351.7|13331.7|0
1619539800000|2021-04-27 16:10:00|13353.5|13333.5|13353.5|13333.5|13353.5|13333.5|13353.5|13333.5|0
1619540100000|2021-04-27 16:15:00|13353.6|13333.6|13351.7|13331.7|13353.6|13333.6|13351.7|13331.7|0
1619540400000|2021-04-27 16:20:00|13348|13328|13380|13340|13410.6|13357.5|13348|13322.1|8
1619540700000|2021-04-27 16:25:00|13378.1|13338.1|13378.1|13338.1|13378.1|13338.1|13378.1|13338.1|6
1619541300000|2021-04-27 16:35:00|13377.5|13337.5|13377.5|13337.5|13377.5|13337.5|13377.5|13337.5|0
1619541900000|2021-04-27 16:45:00|13363.7|13343.7|13350.7|13330.7|13363.7|13343.7|13350.7|13330.7|0
1619542200000|2021-04-27 16:50:00|||||||||2
1619542500000|2021-04-27 16:55:00|13345.7|13325.7|13345.7|13325.7|13345.7|13325.7|13345.7|13325.7|2
1619542800000|2021-04-27 17:00:00|13343.2|13323.2|13343.2|13323.2|13343.2|13323.2|13343.2|13323.2|3
1619543100000|2021-04-27 17:05:00|13340.7|13320.7|13345.8|13325.8|13345.8|13325.8|13340.7|13320.7|2
1619543400000|2021-04-27 17:10:00|||||||||1
1619543700000|2021-04-27 17:15:00|||||||||2
1619544000000|2021-04-27 17:20:00|||||||||1
1619544300000|2021-04-27 17:25:00|13344.5|13324.5|13344.5|13324.5|13344.5|13324.5|13344.5|13324.5|6
1619544600000|2021-04-27 17:30:00|13345.2|13325.2|13345.2|13325.2|13345.2|13325.2|13345.2|13325.2|2
1619544900000|2021-04-27 17:35:00|13345.8|13325.8|13345.2|13325.2|13347.7|13327.7|13345.2|13325.2|1
1619545200000|2021-04-27 17:40:00|13344.6|13324.6|13357.7|13317.7|13357.7|13327.1|13344.6|13317.7|2
1619545500000|2021-04-27 17:45:00|13348.4|13328.4|13348.4|13328.4|13348.4|13328.4|13348.4|13328.4|0
1619545800000|2021-04-27 17:50:00|||||||||25
1619546100000|2021-04-27 17:55:00|13349|13329|13351|13331|13351|13331|13349|13329|2
1619546400000|2021-04-27 18:00:00|13350.4|13330.4|13350.4|13330.4|13350.4|13330.4|13350.4|13330.4|0
1619546700000|2021-04-27 18:05:00|13373.5|13353.5|13376|13356|13376|13356|13373.5|13353.5|1
1619547000000|2021-04-27 18:10:00|13378.5|13358.5|13360.3|13320.3|13439|13395.5|13360.3|13317.8|119
1619547300000|2021-04-27 18:15:00|13349|13329|13360.3|13320.3|13360.3|13332.8|13345.3|13317.8|1
1619568000000|2021-04-28 00:00:00|13410.9|13350.9|13396.5|13336.5|13410.9|13350.9|13396.5|13336.5|0
1619568300000|2021-04-28 00:05:00|13394.6|13334.6|13392.1|13332.1|13394.6|13334.6|13392.1|13332.1|0
1619568600000|2021-04-28 00:10:00|13395.3|13335.3|13404.6|13344.6|13404.6|13344.6|13395.3|13335.3|0
1619568900000|2021-04-28 00:15:00|13404.7|13344.7|13404.7|13344.7|13404.7|13344.7|13404.7|13344.7|0
1619570400000|2021-04-28 00:40:00|13419.7|13359.7|13419.7|13359.7|13422.2|13362.2|13419.7|13359.7|0
1619570700000|2021-04-28 00:45:00|13419.8|13359.8|13419.8|13359.8|13419.8|13359.8|13419.8|13359.8|0
1619572500000|2021-04-28 01:15:00|13419.9|13359.9|13419.9|13359.9|13419.9|13359.9|13419.9|13359.9|0
1619574300000|2021-04-28 01:45:00|13414.3|13354.3|13420|13360|13420|13360|13410.6|13350.6|0
1619574600000|2021-04-28 01:50:00|13419.3|13359.3|13417.5|13357.5|13419.3|13359.3|13417.5|13357.5|0
1619616600000|2021-04-28 13:30:00|13414.8|13354.8|13364.2|13344.2|13437.3|13377.3|13362.3|13342.3|27
1619616900000|2021-04-28 13:35:00|13364.8|13344.8|13424.2|13364.2|13434.2|13382.3|13364.8|13344.8|3
1619617200000|2021-04-28 13:40:00|13423|13363|13409.2|13349.2|13423.6|13363.6|13363|13343|1
1619617500000|2021-04-28 13:45:00|13408.6|13348.6|13381.8|13341.8|13408.6|13348.6|13381.8|13341.7|1
1619617800000|2021-04-28 13:50:00|13379.3|13339.3|13357.4|13337.4|13379.3|13348.7|13357.4|13337.4|0
1619618100000|2021-04-28 13:55:00|13370.4|13330.4|13352.4|13332.4|13380.6|13352.4|13352.4|13330.4|3
1619618400000|2021-04-28 14:00:00|13354.9|13334.9|13374.9|13334.9|13374.9|13341.3|13349.9|13327.4|3
1619618700000|2021-04-28 14:05:00|13361.9|13341.9|13347.4|13327.4|13361.9|13341.9|13347.4|13327.4|2
1619619000000|2021-04-28 14:10:00|13342.4|13322.4|13354.4|13334.4|13354.4|13334.4|13342.4|13322.4|3
1619619300000|2021-04-28 14:15:00|13355.6|13335.6|13359.4|13339.4|13359.4|13339.4|13355.6|13335.6|0
1619619600000|2021-04-28 14:20:00|13358.1|13338.1|13377.5|13337.5|13377.5|13338.1|13342.5|13318|1
1619619900000|2021-04-28 14:25:00|13375.6|13335.6|13375|13335|13377.5|13337.5|13375|13335|1
1619620200000|2021-04-28 14:30:00|13376.2|13336.2|13377.5|13337.5|13380|13340|13376.2|13336.2|1
1619620500000|2021-04-28 14:35:00|13345.7|13325.7|13417.5|13357.5|13430|13370|13341.9|13317.4|9
1619620800000|2021-04-28 14:40:00|13416.9|13356.9|13402.6|13342.6|13447.6|13387.6|13364.5|13342.6|6
1619621100000|2021-04-28 14:45:00|13400.1|13340.1|13415.1|13355.1|13417|13359.5|13392.6|13339.5|1
1619621400000|2021-04-28 14:50:00|13403.9|13363.9|13397.6|13357.6|13403.9|13363.9|13397.6|13357.6|0
1619622000000|2021-04-28 15:00:00|13397|13357|13395.1|13355.1|13397.6|13359.6|13371.3|13343.8|64
1619622300000|2021-04-28 15:05:00|13393.3|13353.3|13393.3|13353.3|13393.3|13353.3|13393.3|13353.3|0
1619622600000|2021-04-28 15:10:00|13390.8|13350.8|13390.8|13350.8|13390.8|13350.8|13390.8|13350.8|0
1619622900000|2021-04-28 15:15:00|13391.4|13351.4|13391.4|13351.4|13391.4|13351.4|13391.4|13351.4|5
1619623200000|2021-04-28 15:20:00|13388.9|13348.9|13385.8|13345.8|13388.9|13348.9|13385.8|13345.8|31
1619623500000|2021-04-28 15:25:00|13376.4|13356.4|13376.4|13356.4|13376.4|13356.4|13376.4|13356.4|1
1619623800000|2021-04-28 15:30:00|13378.3|13358.3|13402.1|13362.1|13402.1|13380.2|13378.3|13358.3|1
1619624100000|2021-04-28 15:35:00|13400.8|13360.8|13395.9|13355.9|13400.8|13360.8|13395.8|13355.8|0
1619624400000|2021-04-28 15:40:00|13398.4|13358.4|13398.4|13358.4|13398.4|13358.4|13398.4|13358.4|0
1619624700000|2021-04-28 15:45:00|13396.5|13356.5|13379.6|13359.6|13396.5|13362.1|13379.6|13354.6|0
1619625000000|2021-04-28 15:50:00|13379|13359|13419.7|13379.7|13427.2|13379.7|13377.1|13349.5|4
1619625300000|2021-04-28 15:55:00|13420.3|13380.3|13418.4|13378.4|13420.3|13380.3|13418.4|13378.4|0
1619625600000|2021-04-28 16:00:00|13416.5|13376.5|13416.5|13376.5|13416.5|13376.5|13408.4|13368.4|0
1619625900000|2021-04-28 16:05:00|13416.6|13376.6|13414.7|13374.7|13416.6|13376.6|13414.7|13374.7|0
1619626200000|2021-04-28 16:10:00|13414.1|13374.1|13416|13376|13416|13376|13414.1|13374.1|0
1619626500000|2021-04-28 16:15:00|13418.5|13378.5|13414.1|13374.1|13418.5|13378.5|13414.1|13374.1|0
1619627100000|2021-04-28 16:25:00|13416|13376|13413.5|13373.5|13416|13376|13413.5|13373.5|1
1619627400000|2021-04-28 16:30:00|13411.6|13371.6|13394.8|13354.8|13417.3|13372.3|13385.5|13354.8|1
1619627700000|2021-04-28 16:35:00|13392.9|13352.9|13392.9|13352.9|13392.9|13360.4|13370.4|13345.3|0
1619628300000|2021-04-28 16:45:00|13392.3|13352.3|13392.3|13352.3|13392.3|13352.3|13392.3|13352.3|10
1619628600000|2021-04-28 16:50:00|13390.4|13350.4|13387.9|13347.9|13390.4|13350.4|13387.9|13347.9|42
1619629200000|2021-04-28 17:00:00|13377.3|13357.3|13414.9|13354.9|13421.1|13361.1|13373|13345.4|0
1619629500000|2021-04-28 17:05:00|13416.7|13356.7|13421.2|13361.2|13421.2|13371.8|13411.8|13356.7|0
1619630100000|2021-04-28 17:15:00|13416.8|13356.8|13413.6|13353.6|13417.4|13364.9|13403|13353.6|10
1619630400000|2021-04-28 17:20:00|13404.2|13364.2|13413.6|13353.6|13413.6|13364.2|13404.2|13353.6|0
1619630700000|2021-04-28 17:25:00|13401.1|13361.1|13398|13358|13401.1|13361.1|13398|13358|0
1619631000000|2021-04-28 17:30:00|13398.1|13358.1|13395.6|13375.6|13398.1|13375.6|13389.9|13358.1|0
1619631300000|2021-04-28 17:35:00|13396.2|13376.2|13396.2|13376.2|13396.8|13376.8|13396.2|13376.2|0
1619631600000|2021-04-28 17:40:00|13395.6|13375.6|13395|13375|13395.6|13375.6|13395|13375|3
1619631900000|2021-04-28 17:45:00|13387.5|13367.5|13372.5|13352.5|13387.5|13367.5|13370.6|13350.6|0
1619632200000|2021-04-28 17:50:00|13373.1|13353.1|13373.7|13353.7|13373.7|13353.7|13372.5|13352.5|14
1619632500000|2021-04-28 17:55:00|13411.2|13351.2|13411.2|13351.2|13413.1|13353.1|13411.2|13351.2|12
1619632800000|2021-04-28 18:00:00|13411.3|13351.3|13410.7|13350.7|13411.3|13351.3|13410|13350|0
1619633100000|2021-04-28 18:05:00|13388.2|13348.2|13377|13357|13388.2|13357|13377|13348.2|0
1619633400000|2021-04-28 18:10:00|13375.1|13355.1|13416.4|13376.4|13423.9|13376.4|13364.5|13329.3|0
1619633700000|2021-04-28 18:15:00|13417|13377|13425.2|13365.2|13435.3|13404|13417|13364|9
1619654400000|2021-04-29 00:00:00|13446.9|13386.9|13442|13382|13446.9|13394.9|13434.9|13382|0
1619655300000|2021-04-29 00:15:00|||||||||2
1619655900000|2021-04-29 00:25:00|13439.5|13379.5|13439.5|13379.5|13439.5|13379.5|13439.5|13379.5|0
1619656200000|2021-04-29 00:30:00|13439.6|13379.6|13439.6|13379.6|13439.6|13379.6|13439.6|13379.6|0
1619657100000|2021-04-29 00:45:00|13437.1|13377.1|13437.1|13377.1|13437.1|13377.1|13437.1|13377.1|0
1619658000000|2021-04-29 01:00:00|13437.2|13377.2|13437.2|13377.2|13437.2|13377.2|13437.2|13377.2|0
1619658900000|2021-04-29 01:15:00|13439.7|13379.7|13429.7|13389.7|13447.2|13389.7|13429.7|13379.7|0
1619659500000|2021-04-29 01:25:00|13429.8|13389.8|13429.8|13389.8|13429.8|13389.8|13429.8|13389.8|0
1619660100000|2021-04-29 01:35:00|13439.2|13379.2|13437.3|13377.3|13439.2|13379.2|13437.3|13377.3|0
1619661300000|2021-04-29 01:55:00|13437.4|13377.4|13437.4|13377.4|13437.4|13377.4|13437.4|13377.4|0
1619703000000|2021-04-29 13:30:00|13448|13388|13422.2|13382.2|13451.1|13431.1|13422.2|13374.7|0
1619703300000|2021-04-29 13:35:00|13429.7|13369.7|13444.2|13384.2|13444.7|13384.7|13397.2|13367.2|0
1619703600000|2021-04-29 13:40:00|13442.2|13382.2|13411.7|13371.7|13442.2|13384.7|13404.2|13371.7|10
1619703900000|2021-04-29 13:45:00|13399.2|13379.2|13438.6|13378.6|13441.7|13397.1|13399.2|13376.7|2
1619704200000|2021-04-29 13:50:00|13426.1|13386.1|13431.1|13371.1|13435.6|13388.6|13423.6|13371.1|0
1619704500000|2021-04-29 13:55:00|13420.6|13380.6|13418.7|13378.7|13420.6|13380.6|13418.6|13378.6|0
1619704800000|2021-04-29 14:00:00|13419.2|13379.2|13411.2|13371.2|13421.2|13381.2|13411.2|13371.2|2
1619705100000|2021-04-29 14:05:00|13410.6|13370.6|13423.7|13383.7|13423.7|13383.7|13396.2|13368.7|0
1619705400000|2021-04-29 14:10:00|13424.3|13384.3|13431.2|13391.2|13431.2|13391.2|13424.3|13384.3|0
1619705700000|2021-04-29 14:15:00|13444.1|13384.1|13426.2|13386.2|13456.2|13416.2|13426.2|13378.7|0
1619706000000|2021-04-29 14:20:00|13425.7|13385.7|13421.2|13381.2|13425.7|13385.7|13421.2|13381.2|0
1619706300000|2021-04-29 14:25:00|13407|13387|13405.1|13385.1|13407|13387|13405.1|13385.1|0
1619706900000|2021-04-29 14:35:00|13406.3|13386.3|13432.7|13412.7|13443.2|13412.7|13406.3|13386.3|4
1619707200000|2021-04-29 14:40:00|13432.1|13412.1|13427.7|13407.7|13437.9|13412.1|13427.7|13390.2|0
1619707500000|2021-04-29 14:45:00|13430.2|13390.2|13427.7|13387.7|13430.2|13390.2|13427.7|13387.7|0
1619707800000|2021-04-29 14:50:00|13417.7|13397.7|13420.2|13400.2|13427.7|13400.2|13417.7|13387.7|102
1619708100000|2021-04-29 14:55:00|13419.1|13399.1|13415.2|13395.2|13419.1|13399.1|13415.2|13395.2|0
1619708400000|2021-04-29 15:00:00|13412.7|13392.7|13410.2|13390.2|13412.7|13392.7|13410.2|13390.2|0
1619708700000|2021-04-29 15:05:00|13437.7|13397.7|13435.3|13395.3|13437.7|13397.7|13435.2|13395.2|1
1619709000000|2021-04-29 15:10:00|13427.5|13407.5|13435.3|13395.3|13435.3|13407.5|13427.5|13395.3|2
1619709300000|2021-04-29 15:15:00|13434.7|13394.7|13435.3|13395.3|13449.5|13402.2|13412.8|13389.5|4
1619709600000|2021-04-29 15:20:00|13434.7|13394.7|13431.4|13391.4|13434.7|13400.3|13420.3|13391.4|3
1619709900000|2021-04-29 15:25:00|13420.9|13400.9|13426.5|13386.5|13429|13400.9|13395.9|13375.9|0
1619710200000|2021-04-29 15:30:00|13427|13387|13447.6|13387.6|13447.6|13396.5|13427|13387|0
1619710500000|2021-04-29 15:35:00|13448.2|13388.2|13494|13434|13498.2|13443.4|13445.1|13387.6|0
1619710800000|2021-04-29 15:40:00|13492.3|13432.3|13476.5|13416.5|13492.3|13432.3|13474|13414|104
1619711100000|2021-04-29 15:45:00|13478.4|13418.4|13476.5|13416.5|13487.1|13427.1|13467.1|13407.1|2
1619711400000|2021-04-29 15:50:00|13476|13416|13469|13409|13476|13424|13462.9|13409|0
1619711700000|2021-04-29 15:55:00|13469.1|13409.1|13476.6|13416.6|13476.6|13447.1|13464.1|13409.1|2
1619712000000|2021-04-29 16:00:00|13476|13416|13425.4|13405.4|13476|13416|13425.4|13405.4|1
1619712300000|2021-04-29 16:05:00|13425.5|13405.5|13483|13423|13483|13423|13422.4|13402.4|4
1619712600000|2021-04-29 16:10:00|13484.9|13424.9|13492.2|13432.2|13492.2|13438|13478|13420.5|3
1619712900000|2021-04-29 16:15:00|13492.8|13432.8|13563|13503|13570.5|13521.1|13478|13432.8|19
1619713200000|2021-04-29 16:20:00|13562.4|13502.4|13492.2|13452.2|13562.4|13503|13489.7|13448|5
1619713500000|2021-04-29 16:25:00|13492.8|13452.8|13521.1|13461.1|13526.1|13466.1|13492.8|13452.8|2
1619713800000|2021-04-29 16:30:00|13526.1|13466.1|13538.1|13478.1|13545.6|13505.6|13525.5|13465.5|4
1619714100000|2021-04-29 16:35:00|||||||||1
1619714400000|2021-04-29 16:40:00|13538.6|13478.6|13545.6|13505.6|13545.6|13505.6|13538.6|13478.6|0
1619714700000|2021-04-29 16:45:00|13546.2|13506.2|13538.7|13518.7|13546.2|13518.7|13538.1|13506.2|0
1619715000000|2021-04-29 16:50:00|13539.2|13519.2|13655.6|13595.6|13685.6|13663.1|13538.7|13508.7|27
1619715300000|2021-04-29 16:55:00|13675.6|13615.6|13660.6|13600.6|13685.6|13638.1|13625.6|13565.6|0
1619715600000|2021-04-29 17:00:00|13661.2|13601.2|13663.2|13623.2|13673.1|13630.6|13621.2|13570.6|0
1619715900000|2021-04-29 17:05:00|13655.4|13635.4|13661.8|13601.8|13675.7|13643.2|13617.6|13575.7|2
1619716200000|2021-04-29 17:10:00|13644.3|13584.3|13651.8|13611.8|13671.8|13629.3|13638.7|13578.7|0
1619716500000|2021-04-29 17:15:00|13641.8|13581.8|13661.8|13601.8|13666.8|13619.3|13621.8|13561.8|0
1619716800000|2021-04-29 17:20:00|13664.3|13604.3|13666.9|13626.9|13674.4|13631.8|13631.8|13571.8|0
1619717100000|2021-04-29 17:25:00|13669.4|13629.4|13666.9|13626.9|13678.5|13631.9|13664.4|13604.4|0
1619717400000|2021-04-29 17:30:00|13664.4|13604.4|13666.9|13606.9|13666.9|13606.9|13664.4|13604.4|0
1619717700000|2021-04-29 17:35:00|13654.1|13614.1|13610.8|13570.8|13663.8|13614.1|13576.3|13528.8|5
1619718000000|2021-04-29 17:40:00|13612.7|13572.7|13615.2|13575.2|13615.2|13582.7|13602.7|13547.7|3
1619718300000|2021-04-29 17:45:00|13605.8|13585.8|13589.4|13549.4|13605.8|13585.8|13589.4|13549.4|0
1619718600000|2021-04-29 17:50:00|13591.4|13551.4|13598.3|13538.3|13635.3|13586.1|13591.4|13536.4|12
1619718900000|2021-04-29 17:55:00|13597.8|13537.8|13595.9|13535.9|13597.8|13537.8|13593.9|13533.9|0
1619719200000|2021-04-29 18:00:00|13598.4|13538.4|13605.3|13545.3|13605.3|13555.8|13575.8|13535.8|2
1619719500000|2021-04-29 18:05:00|13603.4|13543.4|13580.9|13540.9|13603.4|13543.4|13580.9|13540.9|0
1619719800000|2021-04-29 18:10:00|13578.4|13538.4|13648.4|13588.4|13648.4|13612.6|13548.4|13520.9|10
1619720100000|2021-04-29 18:15:00|13649|13589|13638.5|13578.5|13650.9|13623.4|13623.4|13578.5|3
1619740800000|2021-04-30 00:00:00|13599.9|13539.9|13604.3|13544.3|13618.2|13558.2|13585.7|13525.7|0
1619741400000|2021-04-30 00:10:00|13604.4|13544.4|13603.8|13543.8|13604.4|13544.4|13603.8|13543.8|0
1619741700000|2021-04-30 00:15:00|13606|13546|13618.8|13558.8|13618.8|13558.8|13606|13546|0
1619742300000|2021-04-30 00:25:00|13618.9|13558.9|13618.3|13558.3|13618.9|13558.9|13618.3|13558.3|0
1619743200000|2021-04-30 00:40:00|13618.4|13558.4|13618.4|13558.4|13618.4|13558.4|13618.4|13558.4|0
1619745300000|2021-04-30 01:15:00|13618.5|13558.5|13618.5|13558.5|13618.5|13558.5|13618.5|13558.5|0
1619746200000|2021-04-30 01:30:00|13620.2|13560.2|13626|13566|13626|13566|13620.2|13560.2|0
1619746800000|2021-04-30 01:40:00|13626.6|13566.6|13647.4|13607.4|13647.4|13607.4|13626.6|13566.6|0
1619747100000|2021-04-30 01:45:00|13630.5|13570.5|13630.5|13570.5|13630.5|13570.5|13630.5|13570.5|0
1619789400000|2021-04-30 13:30:00|13632.4|13572.4|13647.8|13587.8|13647.8|13591|13631|13572.4|0
1619789700000|2021-04-30 13:35:00|13647.3|13587.3|13617.8|13557.8|13647.3|13594.2|13617.8|13557.8|0
1619790000000|2021-04-30 13:40:00|13615.3|13555.3|13557.8|13497.8|13615.3|13555.3|13555.3|13495.3|0
1619790300000|2021-04-30 13:45:00|13557.3|13497.3|13552.8|13492.8|13557.3|13497.3|13552.8|13492.8|0
1619790600000|2021-04-30 13:50:00|13555.3|13495.3|13583.4|13523.4|13585.9|13525.9|13552.8|13492.8|0
1619790900000|2021-04-30 13:55:00|13580.7|13520.7|13585.4|13525.4|13585.4|13525.4|13570.9|13510.9|0
1619791200000|2021-04-30 14:00:00|13585.9|13525.9|13592.9|13532.9|13592.9|13532.9|13585.9|13525.9|0
1619791500000|2021-04-30 14:05:00|13593.4|13533.4|13603.4|13543.4|13603.4|13543.4|13593.4|13533.4|0
1619791800000|2021-04-30 14:10:00|13605.9|13545.9|13608.4|13548.4|13610.9|13550.9|13605.9|13545.9|0
1619792100000|2021-04-30 14:15:00|13608.5|13548.5|13608.5|13548.5|13608.5|13548.5|13608.5|13548.5|0
1619792400000|2021-04-30 14:20:00|13607.9|13547.9|13624.9|13564.9|13624.9|13564.9|13606|13546|0
1619792700000|2021-04-30 14:25:00|13624.4|13564.4|13624.4|13564.4|13624.4|13564.4|13624.4|13564.4|0
1619793000000|2021-04-30 14:30:00|13626.9|13566.9|13624.4|13564.4|13629.4|13569.4|13624.4|13564.4|0
1619793600000|2021-04-30 14:40:00|13631.9|13571.9|13626.4|13586.4|13633.9|13586.4|13624.4|13571.9|0
1619794200000|2021-04-30 14:50:00|13626.5|13586.5|13626.5|13586.5|13626.5|13586.5|13626.5|13586.5|0
1619794500000|2021-04-30 14:55:00|13629|13589|13629|13589|13629|13589|13626.5|13586.5|0
1619794800000|2021-04-30 15:00:00|13629.5|13589.5|13650.8|13590.8|13667.5|13633.3|13628.1|13585.8|4
1619795100000|2021-04-30 15:05:00|13642.9|13602.9|13651.4|13611.4|13653.3|13613.3|13642.9|13602.9|1
1619795400000|2021-04-30 15:10:00|13650.8|13610.8|13647.4|13607.4|13653.3|13625.8|13643|13603|0
1619795700000|2021-04-30 15:15:00|13638|13618|13640|13620|13653.4|13633.4|13638|13618|0
1619796000000|2021-04-30 15:20:00|13645.9|13625.9|13632.1|13572.1|13645.9|13625.9|13632.1|13572.1|0
1619796300000|2021-04-30 15:25:00|13632.6|13572.6|13647|13607|13647|13607|13632.1|13572.6|0
1619796600000|2021-04-30 15:30:00|13652|13612|13652|13612|13652|13612|13652|13612|0
1619796900000|2021-04-30 15:35:00|13644.5|13624.5|13627.5|13567.5|13652|13624.5|13610.8|13550.8|0
1619797200000|2021-04-30 15:40:00|13628|13568|13644|13604|13644|13604|13622.5|13562.5|0
1619797500000|2021-04-30 15:45:00|13637.2|13617.2|13645.6|13585.6|13656|13636|13621.9|13574|1
1619797800000|2021-04-30 15:50:00|13647.6|13587.6|13654|13594|13654|13594|13647.6|13587.6|0
1619798100000|2021-04-30 15:55:00|13652|13592|13645.6|13585.6|13652|13592|13645.6|13585.6|0
1619798400000|2021-04-30 16:00:00|13627.9|13567.9|13591.7|13531.7|13627.9|13567.9|13591.2|13531.2|0
1619798700000|2021-04-30 16:05:00|13592.2|13532.2|13589.7|13529.7|13594.2|13534.2|13587.2|13527.2|0
1619799000000|2021-04-30 16:10:00|13589.2|13529.2|13566.7|13506.7|13592.2|13532.2|13566.7|13506.7|0
1619799300000|2021-04-30 16:15:00|13579.1|13519.1|13577.3|13517.3|13581.2|13521.2|13577.1|13517.1|0
1619799600000|2021-04-30 16:20:00|13576.2|13516.2|13589.3|13529.3|13589.3|13529.3|13569.8|13509.8|0
1619800200000|2021-04-30 16:30:00|13587.3|13527.3|13589.3|13529.3|13589.3|13529.3|13586.8|13526.8|0
1619800800000|2021-04-30 16:40:00|13587.3|13527.3|13587.3|13527.3|13587.3|13527.3|13579.8|13519.8|0
1619801100000|2021-04-30 16:45:00|13587.4|13527.4|13587.4|13527.4|13587.4|13527.4|13587.4|13527.4|0
1619801400000|2021-04-30 16:50:00|13589.9|13529.9|13592.4|13532.4|13592.4|13532.4|13589.9|13529.9|0
1619801700000|2021-04-30 16:55:00|13591.9|13531.9|13591.3|13531.3|13591.9|13531.9|13591.3|13531.3|2
1619802000000|2021-04-30 17:00:00|13591.4|13531.4|13588.9|13528.9|13591.4|13531.4|13588.9|13528.9|0
1619802600000|2021-04-30 17:10:00|13586.9|13526.9|13586.4|13526.4|13586.9|13526.9|13586.4|13526.4|0
1619802900000|2021-04-30 17:15:00|13585.9|13525.9|13576.4|13516.4|13587.9|13527.9|13576.4|13516.4|0
1619803200000|2021-04-30 17:20:00|13575.9|13515.9|13573.4|13513.4|13575.9|13515.9|13573.4|13513.4|0
1619803500000|2021-04-30 17:25:00|13570.9|13510.9|13570.9|13510.9|13570.9|13510.9|13570.9|13510.9|0
1619803800000|2021-04-30 17:30:00|13564.6|13504.6|13563.4|13503.4|13564.6|13504.6|13539|13479|0
1619804100000|2021-04-30 17:35:00|13565.9|13505.9|13565.9|13505.9|13565.9|13505.9|13565.9|13505.9|0
1619804400000|2021-04-30 17:40:00|13566|13506|13566|13506|13566|13506|13566|13506|0
1619804700000|2021-04-30 17:45:00|13566.5|13506.5|13563.5|13503.5|13573.5|13513.5|13563.5|13503.5|0
1619805300000|2021-04-30 17:55:00|13581|13521|13581|13521|13581|13521|13581|13521|0
1619805600000|2021-04-30 18:00:00|13580.5|13520.5|13576|13516|13580.5|13520.5|13576|13516|0
1619805900000|2021-04-30 18:05:00|13563.5|13523.5|13561.1|13521.1|13575.5|13523.5|13526|13481|0
1619806200000|2021-04-30 18:10:00|13560.5|13520.5|13638.4|13578.4|13663.2|13629|13516.1|13456.1|0
1619806500000|2021-04-30 18:15:00|13640.9|13580.9|13646.5|13586.5|13646.5|13595.4|13631.5|13572.9|8
1620000000000|2021-05-03 00:00:00|13646.1|13586.1|13604.9|13544.9|13646.1|13586.1|13604.9|13544.9|0
1620000600000|2021-05-03 00:10:00|13602.8|13542.8|13602.8|13542.8|13602.8|13542.8|13602.8|13542.8|0
1620000900000|2021-05-03 00:15:00|13605.3|13545.3|13605.4|13545.4|13605.4|13545.4|13605.3|13545.3|0
1620001200000|2021-05-03 00:20:00|13605.8|13545.8|13630.4|13570.4|13630.4|13570.4|13605.8|13545.8|0
1620002700000|2021-05-03 00:45:00|13630.5|13570.5|13630.5|13570.5|13630.5|13570.5|13630.5|13570.5|0
1620003000000|2021-05-03 00:50:00|13635|13575|13642.1|13582.1|13642.1|13582.1|13635|13575|0
1620003900000|2021-05-03 01:05:00|13644.2|13584.2|13651.7|13611.7|13651.7|13611.7|13637.2|13584.2|0
1620004200000|2021-05-03 01:10:00|13657.9|13617.9|13657.9|13617.9|13657.9|13617.9|13657.9|13617.9|0
1620004500000|2021-05-03 01:15:00|13660|13620|13660|13620|13660|13620|13660|13620|0
1620005100000|2021-05-03 01:25:00|13660.1|13620.1|13660.1|13620.1|13660.1|13620.1|13660.1|13620.1|0
1620006300000|2021-05-03 01:45:00|13662.2|13622.2|13662.2|13622.2|13662.2|13622.2|13662.2|13622.2|0
1620048600000|2021-05-03 13:30:00|13668.8|13648.8|13648.8|13588.8|13690.1|13670.1|13621.3|13561.3|6
1620048900000|2021-05-03 13:35:00|13651.3|13591.3|13593.8|13533.8|13651.3|13591.3|13591.7|13531.7|1
1620049200000|2021-05-03 13:40:00|13591.3|13531.3|13631.3|13591.3|13651.3|13593.8|13588.8|13528.8|0
1620049500000|2021-05-03 13:45:00|13637.2|13577.2|13628.9|13568.9|13637.2|13586.4|13598|13556.3|0
1620049800000|2021-05-03 13:50:00|13617.2|13577.2|13598.9|13538.9|13618.9|13578.9|13598.9|13538.9|0
1620050100000|2021-05-03 13:55:00|13582.7|13542.7|13551.4|13511.4|13582.7|13542.7|13551.4|13511.4|0
1620050400000|2021-05-03 14:00:00|13551.8|13511.8|13583.9|13523.9|13595.2|13535.2|13551.8|13509.3|0
1620050700000|2021-05-03 14:05:00|13575.1|13535.1|13645.6|13605.6|13648.1|13608.1|13575.1|13535.1|0
1620051000000|2021-05-03 14:10:00|13646|13606|13648.1|13608.1|13648.1|13608.1|13646|13606|0
1620051300000|2021-05-03 14:15:00|13650.6|13610.6|13685.7|13665.7|13685.7|13665.7|13650.6|13610.6|2
1620051600000|2021-05-03 14:20:00|13683.6|13663.6|13683.6|13663.6|13686.1|13666.1|13683.6|13663.6|0
1620052200000|2021-05-03 14:30:00|13683.2|13663.2|13685.3|13665.3|13694.9|13674.9|13681.1|13661.1|2
1620052500000|2021-05-03 14:35:00|13687.4|13667.4|13689.9|13669.9|13692.4|13672.4|13687.4|13667.4|0
1620052800000|2021-05-03 14:40:00|13700.4|13680.4|13734.1|13674.1|13736.6|13695.8|13700.4|13664.9|15
1620053400000|2021-05-03 14:50:00|13724.9|13684.9|13696.6|13656.6|13729.1|13689.1|13696.6|13656.6|0
1620053700000|2021-05-03 14:55:00|13685.8|13665.8|13694.1|13654.1|13706.6|13665.8|13681.6|13639.1|0
1620054000000|2021-05-03 15:00:00|13699.1|13659.1|13694.1|13674.1|13699.1|13674.1|13684.1|13655|0
1620054300000|2021-05-03 15:05:00|13706.6|13666.6|13706.7|13666.7|13706.7|13666.7|13706.6|13666.6|0
1620054600000|2021-05-03 15:10:00|13697.5|13677.5|13729.6|13689.6|13729.6|13689.6|13697.5|13677.5|15
1620054900000|2021-05-03 15:15:00|13742.1|13682.1|13742.1|13682.1|13742.1|13682.1|13742.1|13682.1|0
1620055200000|2021-05-03 15:20:00|13731.7|13691.7|13728.8|13688.8|13731.7|13691.7|13728.8|13688.8|0
1620055500000|2021-05-03 15:25:00|13718|13698|13717.6|13697.6|13728.8|13698|13711.3|13682.5|0
1620055800000|2021-05-03 15:30:00|13711.3|13691.3|13718|13658|13719.7|13691.3|13711.3|13658|0
1620056100000|2021-05-03 15:35:00|13709.2|13669.2|13711.4|13671.4|13711.4|13671.4|13709.2|13669.2|0
1620056400000|2021-05-03 15:40:00|13726.8|13666.8|13718.9|13678.9|13726.8|13686.8|13713.5|13664.3|0
1620056700000|2021-05-03 15:45:00|13729.3|13669.3|13726.4|13686.4|13729.3|13693.9|13713.9|13666.4|0
1620057300000|2021-05-03 15:55:00|13724.3|13664.3|13703.9|13663.9|13724.3|13674.3|13701.8|13651.4|0
1620057600000|2021-05-03 16:00:00|13706.4|13643.9|13703.9|13663.9|13706.4|13664.3|13697.7|13643.9|2
1620057900000|2021-05-03 16:05:00|13686.4|13666.4|13709|13649|13709|13666.4|13678.1|13639|0
1620058200000|2021-05-03 16:10:00|13708.5|13648.5|13696.5|13636.5|13708.5|13648.5|13691.5|13631.5|0
1620058500000|2021-05-03 16:15:00|13698.6|13638.6|13646.5|13606.5|13698.6|13638.6|13646.5|13606.5|0
1620058800000|2021-05-03 16:20:00|13643.6|13603.6|13651.5|13591.5|13651.5|13603.6|13629|13584.7|0
1620059100000|2021-05-03 16:25:00|13651.1|13591.1|13643.6|13603.6|13651.1|13603.6|13641.5|13591.1|0
1620059400000|2021-05-03 16:30:00|13644.4|13604.4|13644.9|13604.9|13644.9|13604.9|13644.4|13604.4|0
1620059700000|2021-05-03 16:35:00|13658.5|13598.5|13647.4|13607.4|13661|13607.4|13647.4|13598.5|0
1620060300000|2021-05-03 16:45:00|13629.9|13609.9|13627.4|13607.4|13629.9|13609.9|13627.4|13607.4|0
1620060600000|2021-05-03 16:50:00|13625.8|13605.8|13614.9|13594.9|13625.8|13605.8|13614.9|13594.9|0
1620060900000|2021-05-03 16:55:00|13656.1|13596.1|13642|13602|13656.1|13602|13642|13592.4|0
1620061200000|2021-05-03 17:00:00|13655.7|13595.7|13642.1|13602.1|13658.2|13602.1|13642|13592.5|0
1620061800000|2021-05-03 17:10:00|13655.7|13595.7|13652.5|13592.5|13655.7|13595.7|13652.5|13592.5|0
1620062100000|2021-05-03 17:15:00|13655.8|13595.8|13652.5|13592.5|13655.8|13595.8|13652.5|13592.5|0
1620062400000|2021-05-03 17:20:00|13642.1|13602.1|13640|13600|13642.1|13602.1|13640|13600|0
1620062700000|2021-05-03 17:25:00|13642.5|13620|13640|13600|13642.5|13622.5|13632.5|13600|0
1620063000000|2021-05-03 17:30:00|13640.1|13600.1|13640.1|13600.1|13640.1|13600.1|13640.1|13600.1|0
1620063300000|2021-05-03 17:35:00|13644.7|13604.7|13647.6|13607.6|13663.7|13607.6|13644.7|13598.7|0
1620063600000|2021-05-03 17:40:00|||||||||1
1620063900000|2021-05-03 17:45:00|13647.2|13607.2|13645.1|13605.1|13647.2|13607.2|13645.1|13605.1|0
1620064800000|2021-05-03 18:00:00|13645.2|13605.2|13645.2|13605.2|13645.2|13605.2|13645.2|13605.2|0
1620065100000|2021-05-03 18:05:00|13654.8|13594.8|13642.3|13602.3|13654.8|13602.3|13640.2|13592.7|0
1620065400000|2021-05-03 18:10:00|13640.2|13600.2|13724.8|13684.8|13724.8|13694.4|13621.9|13592.3|2
1620065700000|2021-05-03 18:15:00|13714.4|13694.4|13705.2|13685.2|13714.4|13694.4|13700.2|13680.2|2
1620086400000|2021-05-04 00:00:00|13715.8|13655.8|13723.8|13683.8|13725.9|13696.3|13708.2|13655.8|0
1620088200000|2021-05-04 00:30:00|13723.9|13683.9|13723.9|13683.9|13723.9|13683.9|13723.9|13683.9|0
1620090300000|2021-05-04 01:05:00|13724|13684|13724|13684|13724|13684|13724|13684|0
1620092100000|2021-05-04 01:35:00|13724.1|13684.1|13724.1|13684.1|13724.1|13684.1|13724.1|13684.1|0
1620135000000|2021-05-04 13:30:00|13722.7|13662.7|13718.9|13658.9|13726.4|13673.5|13681.4|13621.4|0
1620135300000|2021-05-04 13:35:00|13711.4|13671.4|13676.8|13616.8|13714.3|13682|13676.8|13616.8|0
1620135600000|2021-05-04 13:40:00|13674.3|13614.3|13669.3|13609.3|13686.8|13638.4|13624.3|13599.3|0
1620135900000|2021-05-04 13:45:00|13652.6|13632.6|13669.3|13609.3|13672.6|13632.6|13652.6|13606.8|0
1620136200000|2021-05-04 13:50:00|13658.9|13618.9|13658.9|13618.9|13658.9|13618.9|13658.9|13618.9|0
1620136500000|2021-05-04 13:55:00|13678.9|13606.4|13606.4|13586.4|13678.9|13606.4|13603.9|13576.4|0
1620136800000|2021-05-04 14:00:00|13606.5|13586.5|13679|13619|13682.5|13622.5|13606.5|13586.5|0
1620137100000|2021-05-04 14:05:00|13681.5|13621.5|13711.5|13671.5|13714|13671.5|13671.8|13621.5|0
1620137400000|2021-05-04 14:10:00|13714|13654|13704|13664|13721.5|13681.5|13691.2|13639|0
1620137700000|2021-05-04 14:15:00|13711.8|13651.8|13691.2|13651.2|13714|13664|13691.2|13639|0
1620138000000|2021-05-04 14:20:00|13704|13664|13706.5|13686.5|13714|13686.5|13691.2|13639|0
1620138300000|2021-05-04 14:25:00|13719|13699|13724.8|13704.8|13724.8|13704.8|13709|13689|5
1620138600000|2021-05-04 14:30:00|13725.2|13705.2|13724.8|13704.8|13737.3|13707.3|13724.8|13697.3|2
1620139200000|2021-05-04 14:40:00|13725.2|13705.2|13725.2|13705.2|13725.2|13705.2|13725.2|13705.2|0
1620139500000|2021-05-04 14:45:00|13729.8|13709.8|13770.2|13750.2|13775.2|13750.2|13729.8|13709.8|0
1620139800000|2021-05-04 14:50:00|13770.6|13750.6|13770.2|13750.2|13783.7|13752.7|13766|13715.2|0
1620140100000|2021-05-04 14:55:00|13770.3|13750.3|13772.8|13752.8|13775.3|13755.3|13770.3|13750.3|0
1620140400000|2021-05-04 15:00:00|13774.9|13754.9|13772.4|13752.4|13775.3|13755.3|13762.8|13715.3|0
1620140700000|2021-05-04 15:05:00|13772.8|13752.8|13770.3|13750.3|13772.8|13752.8|13757.8|13725.3|0
1620141000000|2021-05-04 15:10:00|13774.6|13754.6|13785.3|13745.3|13785.3|13754.6|13774.6|13745.3|0
1620141300000|2021-05-04 15:15:00|13782.8|13762.8|13840.3|13820.3|13859.9|13822.8|13782.8|13757.8|0
1620141600000|2021-05-04 15:20:00|13837.8|13817.8|13850.3|13810.3|13852.8|13827.8|13837.8|13782.8|0
1620141900000|2021-05-04 15:25:00|13850.7|13810.7|13862.8|13822.8|13862.8|13832.8|13842.2|13786.1|0
1620142200000|2021-05-04 15:30:00|13862.9|13822.9|13869.6|13849.6|13884.2|13850.4|13857.1|13822.9|1
1620142500000|2021-05-04 15:35:00|13871.4|13851.4|13890|13870|13892.5|13870|13858.6|13838.6|2
1620142800000|2021-05-04 15:40:00|13888.2|13868.2|13884.7|13844.7|13888.2|13868.2|13872.1|13834.6|0
1620143400000|2021-05-04 15:50:00|13884.3|13844.3|13867.2|13847.2|13884.7|13853.9|13864.7|13842.2|0
1620143700000|2021-05-04 15:55:00|13869.7|13849.7|13879.7|13859.7|13884.7|13859.7|13859.7|13799.7|0
1620144000000|2021-05-04 16:00:00|13892.2|13852.2|13889.7|13849.7|13899.6|13869.7|13869.7|13809.7|0
1620144300000|2021-05-04 16:05:00|13880.5|13860.5|13900.1|13880.1|13900.1|13880.1|13880.5|13860.5|0
1620144600000|2021-05-04 16:10:00|13902.2|13882.2|13950.5|13890.5|13954.7|13924.7|13902.2|13854.7|0
1620144900000|2021-05-04 16:15:00|13939.8|13899.8|13937.3|13897.3|13939.8|13899.8|13937.3|13897.3|0
1620145200000|2021-05-04 16:20:00|13950.5|13890.5|13939.8|13899.8|13954.8|13924.8|13939.8|13890.5|0
1620145500000|2021-05-04 16:25:00|13950.5|13890.5|13927.3|13867.3|13950.5|13899.8|13905|13845|0
1620145800000|2021-05-04 16:30:00|13927.7|13867.7|13937.7|13877.7|13956.1|13925.2|13917.3|13857.3|0
1620146100000|2021-05-04 16:35:00|13940.2|13880.2|13947.3|13907.3|13947.3|13907.3|13936.3|13879.8|0
1620146400000|2021-05-04 16:40:00|13949.8|13909.8|13902.3|13842.3|13949.8|13914.5|13897.3|13837.3|0
1620146700000|2021-05-04 16:45:00|13902|13842|13912.4|13852.4|13912.4|13857.4|13895.2|13839.8|0
1620147000000|2021-05-04 16:50:00|13902.7|13862.7|13902.4|13842.4|13914.9|13867.4|13884.9|13824.9|0
1620147300000|2021-05-04 16:55:00|13849.9|13829.9|13904.9|13864.9|13909.9|13877.4|13848.4|13822.4|0
1620147600000|2021-05-04 17:00:00|13907.4|13867.4|13912.4|13872.4|13922.3|13884.9|13878.2|13834.9|0
1620147900000|2021-05-04 17:05:00|13903.2|13883.2|13941.7|13881.7|13941.7|13897.4|13903.2|13865.3|0
1620148200000|2021-05-04 17:10:00|13937.4|13877.4|13919.3|13859.3|13951|13912.4|13897.4|13849.9|0
1620148500000|2021-05-04 17:15:00|13921.8|13861.8|13947.5|13907.5|13947.5|13907.5|13920.7|13860.7|0
1620148800000|2021-05-04 17:20:00|13947.8|13907.8|13942.5|13922.5|13950|13922.5|13940.3|13907.8|0
1620149100000|2021-05-04 17:25:00|13955|13915|13947.5|13927.5|13955|13927.5|13945.4|13907.5|0
1620149400000|2021-05-04 17:30:00|13950|13930|13975|13935|13975|13940|13950|13930|0
1620149700000|2021-05-04 17:35:00|13967.5|13947.5|13990|13970|14001.4|13975|13961.8|13915|0
1620150000000|2021-05-04 17:40:00|13987.9|13967.9|14000|13960|14000|13970.4|13987.9|13960|1
1620150300000|2021-05-04 17:45:00|14002.2|13962.2|14004.7|13964.7|14004.7|13964.7|14002.2|13962.2|0
1620150600000|2021-05-04 17:50:00|14005.1|13965.1|14029.7|13969.7|14029.7|13977.6|14005.1|13965.1|0
1620150900000|2021-05-04 17:55:00|14029.3|13969.3|14037.6|14017.6|14041.8|14019.7|14027.6|13969.3|0
1620151200000|2021-05-04 18:00:00|14039.7|14019.7|14109.1|14049.1|14126.2|14086.2|14039.7|14013|0
1620151500000|2021-05-04 18:05:00|14107.2|14047.2|14132.3|14072.3|14149|14100.8|14104.7|14044.7|0
1620151800000|2021-05-04 18:10:00|14132.6|14072.6|14096.9|14056.9|14134.8|14099.4|14081.2|14040.1|0
1620152100000|2021-05-04 18:15:00|14096.5|14056.5|14084.4|14024.4|14106.6|14060.1|14061.9|14024.4|0
1620172800000|2021-05-05 00:00:00|14103.4|14043.4|14158.4|14098.4|14158.4|14110.9|14060.9|14000.9|0
1620173100000|2021-05-05 00:05:00|14154.1|14094.1|14160.9|14100.9|14160.9|14103.1|14140.9|14093.8|0
1620173400000|2021-05-05 00:10:00|14158.4|14098.4|14158.4|14098.4|14160.9|14100.9|14158.4|14098.4|0
1620174000000|2021-05-05 00:20:00|14158.5|14098.5|14164.2|14104.2|14166|14106|14158.5|14098.5|0
1620174300000|2021-05-05 00:25:00|14157.8|14097.8|14152.8|14092.8|14157.8|14097.8|14146.3|14086.3|0
1620174600000|2021-05-05 00:30:00|14146.3|14086.3|14146.7|14106.7|14157.8|14106.7|14143.8|14083.8|0
1620174900000|2021-05-05 00:35:00|14147.1|14107.1|14146.7|14106.7|14154.2|14114.2|14146.7|14106.7|0
1620175200000|2021-05-05 00:40:00|14144.6|14104.6|14144.2|14104.2|14155.7|14104.6|14144.2|14095.3|0
1620175500000|2021-05-05 00:45:00|14140|14100|14162.1|14122.1|14169.6|14122.1|14140|14093.9|1
1620175800000|2021-05-05 00:50:00|14162.5|14122.5|14162.5|14122.5|14162.5|14122.5|14162.5|14122.5|0
1620176100000|2021-05-05 00:55:00|14160|14120|14160|14120|14160|14120|14160|14120|0
1620176400000|2021-05-05 01:00:00|14159.6|14119.6|14159.7|14119.7|14159.7|14119.7|14159.6|14119.6|0
1620176700000|2021-05-05 01:05:00|14162.2|14102.2|14162.2|14102.2|14162.2|14102.2|14162.2|14102.2|0
1620177000000|2021-05-05 01:10:00|14152.5|14112.5|14154.7|14114.7|14154.7|14114.7|14152.5|14112.5|0
1620177300000|2021-05-05 01:15:00|14154.3|14094.7|14147.2|14087.2|14154.7|14096.8|14134.7|14087.2|0
1620177600000|2021-05-05 01:20:00|14134.7|14094.7|14134.7|14094.7|14134.7|14094.7|14134.7|14094.7|0
1620177900000|2021-05-05 01:25:00|14145.1|14085.1|14152.2|14092.2|14152.2|14092.2|14145.1|14085.1|0
1620178200000|2021-05-05 01:30:00|14152.3|14092.3|14152.3|14092.3|14152.3|14092.3|14152.3|14092.3|0
1620178800000|2021-05-05 01:40:00|14149.8|14089.8|14147.3|14087.3|14149.8|14089.8|14147.3|14087.3|0
1620179100000|2021-05-05 01:45:00|||||||||1
1620179700000|2021-05-05 01:55:00|14137|14097|14147.3|14087.3|14147.3|14097|14137|14085.2|0
1620221400000|2021-05-05 13:30:00|14168.8|14128.8|13968.8|13908.8|14177.2|14141.3|13946.3|13893.8|0
1620221700000|2021-05-05 13:35:00|13923.8|13903.8|14058.9|13998.9|14058.9|13998.9|13918.8|13898.8|0
1620222000000|2021-05-05 13:40:00|14061.4|14001.4|14088.9|14028.9|14091.4|14031.4|14053.9|13993.9|0
1620222300000|2021-05-05 13:45:00|14091.4|14051.4|14121.4|14061.4|14121.4|14078.9|14081.1|14026.4|0
1620222600000|2021-05-05 13:50:00|14116.4|14076.4|14093.9|14033.9|14118.9|14076.4|14073.9|14026.4|0
1620222900000|2021-05-05 13:55:00|14096.4|14036.4|14166.4|14106.4|14166.4|14138.9|14096.4|14036.4|0
1620223200000|2021-05-05 14:00:00|14168.9|14108.9|14131.4|14071.4|14168.9|14116.1|14110.9|14050.9|0
1620223500000|2021-05-05 14:05:00|14133.9|14073.9|14124|14064|14133.9|14073.9|14119|14059|0
1620223800000|2021-05-05 14:10:00|14123.6|14063.6|14086.5|14026.5|14123.6|14063.6|14086.5|14026.5|0
1620224100000|2021-05-05 14:15:00|14114|14054|14134|14094|14134|14094|14096.5|14036.5|0
1620224400000|2021-05-05 14:20:00|14146.5|14086.5|14131|14071|14146.8|14116.5|14104|14066.5|0
1620224700000|2021-05-05 14:25:00|14119|14079|14139|14079|14149|14124|14111.5|14079|0
1620225000000|2021-05-05 14:30:00|14099|14061.7|14119|14099|14139|14105.5|14099|14061.7|0
1620225300000|2021-05-05 14:35:00|14136.5|14096.5|14146.6|14106.6|14149.7|14119.7|14127.5|14096.5|1
1620225600000|2021-05-05 14:40:00|14136.9|14116.9|14188.6|14128.6|14188.6|14129.1|14136.9|14116.4|0
1620225900000|2021-05-05 14:45:00|14181.1|14141.1|14196.6|14136.6|14201.6|14161.6|14172.4|14112.4|0
1620226200000|2021-05-05 14:50:00|14196.3|14136.3|14199.4|14139.4|14199.4|14159.4|14189.8|14132.3|0
1620226500000|2021-05-05 14:55:00|14189.8|14149.8|14319.1|14279.1|14341.6|14319.1|14189.8|14149.8|0
1620226800000|2021-05-05 15:00:00|14318.8|14278.8|14356.6|14336.6|14364.1|14339.1|14296.6|14236.6|0
1620227100000|2021-05-05 15:05:00|14357|14337|14499.2|14459.2|14517.6|14472.3|14357|14337|0
1620227400000|2021-05-05 15:10:00|14499.5|14459.5|14559.2|14519.2|14576.7|14519.2|14461.1|14414.2|0
1620227700000|2021-05-05 15:15:00|14558.8|14518.8|14591.7|14551.7|14591.7|14551.7|14514.2|14474.2|0
1620228000000|2021-05-05 15:20:00|14581.4|14561.4|14521.7|14481.7|14591.7|14561.4|14511.7|14470.8|0
1620228300000|2021-05-05 15:25:00|14484.2|14464.2|14484.2|14424.2|14521.7|14466.7|14402.9|14342.9|0
1620228600000|2021-05-05 15:30:00|14489.2|14429.2|14457.4|14397.4|14489.2|14429.2|14457.4|14397.4|0
1620228900000|2021-05-05 15:35:00|14455.2|14395.2|14379.2|14319.2|14457.4|14404.2|14377.1|14317.1|0
1620229200000|2021-05-05 15:40:00|14381.7|14321.7|14374.3|14314.3|14384.3|14324.3|14374.3|14314.3|0
1620229500000|2021-05-05 15:45:00|14373.9|14313.9|14334.3|14274.3|14376.8|14321.4|14316.8|14256.8|0
1620229800000|2021-05-05 15:50:00|14336.8|14276.8|14391.8|14331.8|14396.8|14336.8|14336.8|14276.8|0
1620230100000|2021-05-05 15:55:00|14391.5|14331.5|14381.8|14341.8|14394.3|14341.8|14354.3|14309.8|0
1620230400000|2021-05-05 16:00:00|14404.3|14344.3|14359.3|14319.3|14404.3|14361.8|14339.3|14314.3|0
1620230700000|2021-05-05 16:05:00|14368.3|14308.3|14354.3|14314.3|14368.3|14319.3|14332.5|14291.8|0
1620231000000|2021-05-05 16:10:00|14354.4|14314.4|14356.9|14316.9|14359.4|14319.4|14354.4|14314.4|0
1620231300000|2021-05-05 16:15:00|14371.9|14311.9|14394.4|14334.4|14399.4|14339.4|14362.5|14311.9|0
1620231600000|2021-05-05 16:20:00|14394.7|14334.7|14391.9|14351.9|14396.9|14354.4|14391.9|14334.7|0
1620231900000|2021-05-05 16:25:00|14409.4|14349.4|14361.9|14321.9|14409.4|14359.4|14359.1|14319.4|0
1620232200000|2021-05-05 16:30:00|14364.1|14304.1|14354.4|14314.4|14364.1|14319.4|14349.4|14301.9|0
1620232500000|2021-05-05 16:35:00|14339.2|14279.2|14309.4|14269.4|14339.2|14291.9|14307.3|14254.8|0
1620232800000|2021-05-05 16:40:00|14324.9|14264.9|14354.5|14314.5|14354.8|14314.8|14324.9|14264.9|0
1620233100000|2021-05-05 16:45:00|14351.2|14311.2|14344.5|14284.5|14351.2|14311.2|14328.8|14280.4|0
1620233400000|2021-05-05 16:50:00|14331.4|14271.4|14359.5|14299.5|14359.5|14304.5|14315.8|14271.4|0
1620233700000|2021-05-05 16:55:00|14347|14307|14344.5|14304.5|14347|14307|14344.5|14304.5|0
1620234000000|2021-05-05 17:00:00|14347|14307|14339.5|14299.5|14356.9|14329.5|14339.5|14299.5|0
1620234300000|2021-05-05 17:05:00|14339.9|14299.9|14359.9|14339.9|14362.4|14339.9|14333|14299.9|0
1620234600000|2021-05-05 17:10:00|14373.3|14313.3|14337.1|14277.1|14373.3|14313.3|14314.5|14267|0
1620234900000|2021-05-05 17:15:00|14368|14308|14397.1|14357.1|14403.3|14374.9|14368|14308|0
1620235200000|2021-05-05 17:20:00|14404.1|14344.1|14402.1|14382.1|14409.6|14382.1|14388.1|14344.1|0
1620235500000|2021-05-05 17:25:00|14407.1|14387.1|14402.1|14362.1|14407.1|14387.1|14382.2|14333.6|0
1620235800000|2021-05-05 17:30:00|14397.1|14357.1|14389.1|14349.1|14402.1|14362.1|14374.7|14314.7|0
1620236100000|2021-05-05 17:35:00|14396.5|14336.5|14374.6|14354.6|14396.5|14357.1|14371.7|14331.7|0
1620236400000|2021-05-05 17:40:00|14386.9|14346.9|14389.1|14349.1|14389.1|14349.1|14386.9|14346.9|2
1620236700000|2021-05-05 17:45:00|14389.4|14349.4|14389.1|14349.1|14397.8|14357.8|14367.3|14317.3|0
1620237300000|2021-05-05 17:55:00|14397.8|14357.8|14402.5|14362.5|14402.5|14362.5|14397.8|14357.8|0
1620237600000|2021-05-05 18:00:00|14384.7|14364.7|14394.7|14354.7|14413.1|14385|14384.7|14354.7|0
1620237900000|2021-05-05 18:05:00|14395|14355|14394.7|14354.7|14397.2|14357.2|14374.7|14346|0
1620238200000|2021-05-05 18:10:00|14395.1|14355.1|14385.1|14365.1|14395.1|14367.6|14382.6|14355.1|0
1620238500000|2021-05-05 18:15:00|14382.6|14362.6|14387.6|14367.6|14387.6|14367.6|14382.6|14362.6|2
1620259200000|2021-05-06 00:00:00|14330.8|14270.8|14355.9|14295.9|14365.9|14345.9|14328.7|14268.7|0
1620259500000|2021-05-06 00:05:00|14356.2|14296.2|14356.2|14296.2|14356.2|14296.2|14356.2|14296.2|0
1620259800000|2021-05-06 00:10:00|14358.7|14298.7|14358.7|14298.7|14358.7|14298.7|14356.2|14296.2|0
1620260100000|2021-05-06 00:15:00|14356.2|14296.2|14361.2|14301.2|14361.2|14301.2|14356.2|14296.2|0
1620260400000|2021-05-06 00:20:00|14361.6|14301.6|14363.7|14303.7|14363.7|14303.7|14361.6|14301.6|0
1620260700000|2021-05-06 00:25:00|14354.1|14314.1|14356.3|14316.3|14356.3|14316.3|14354.1|14314.1|0
1620261000000|2021-05-06 00:30:00|14361.3|14321.3|14361.3|14321.3|14361.3|14321.3|14361.3|14321.3|0
1620261900000|2021-05-06 00:45:00|14353.2|14333.2|14363.8|14323.8|14366.3|14346.3|14353.2|14321.3|0
1620262200000|2021-05-06 00:50:00|14356.3|14336.3|14391.3|14331.3|14391.3|14336.3|14356.3|14326.6|0
1620262500000|2021-05-06 00:55:00|14391.7|14331.7|14396.4|14336.4|14396.4|14336.4|14391.3|14331.3|0
1620263400000|2021-05-06 01:10:00|14387.7|14347.7|14396.4|14356.4|14396.4|14356.4|14387.7|14347.7|0
1620263700000|2021-05-06 01:15:00|14405.2|14345.2|14396.4|14336.4|14405.2|14345.2|14396.4|14336.4|0
1620264000000|2021-05-06 01:20:00||14356.4||14356.4||14356.4||14356.4|0
1620264600000|2021-05-06 01:30:00|14396.5|14356.5|14394.3|14354.3|14396.5|14356.5|14394.3|14354.3|0
1620266100000|2021-05-06 01:55:00|14394.4|14354.4|14394.4|14354.4|14394.4|14354.4|14394.4|14354.4|0
1620307800000|2021-05-06 13:30:00|14442.4|14402.4|14425.7|14405.7|14447.1|14408.4|14413.7|14375.8|15
1620308100000|2021-05-06 13:35:00|14437.1|14397.1|14447.6|14407.6|14457.3|14424.6|14437.1|14390.1|20
1620308400000|2021-05-06 13:40:00|14447.9|14407.9|14439.8|14399.8|14463.3|14427.6|14439.8|14390.1|0
1620308700000|2021-05-06 13:45:00|14447.3|14407.3|14407.6|14347.6|14447.3|14410.1|14395.1|14335.1|0
1620309000000|2021-05-06 13:50:00|14407.9|14347.9|14445.1|14405.1|14447.6|14407.6|14407.9|14347.9|1
1620309300000|2021-05-06 13:55:00|14427.6|14407.6|14412.4|14372.4|14448.8|14415.1|14412.4|14362.6|0
1620309600000|2021-05-06 14:00:00|14416.8|14376.8|14392.7|14372.7|14416.8|14385.9|14392.7|14372.7|0
1620309900000|2021-05-06 14:05:00|14402.4|14362.4|14392.4|14372.4|14402.4|14372.4|14362.7|14324.7|0
1620310200000|2021-05-06 14:10:00|14399.9|14359.9|14382.4|14342.4|14399.9|14369|14374.9|14342.4|0
1620310500000|2021-05-06 14:15:00|14382.1|14342.1|14374.9|14334.9|14384.3|14350.5|14367.4|14334.9|0
1620310800000|2021-05-06 14:20:00|14374.6|14334.6|14359.9|14339.9|14374.6|14339.9|14359.9|14332.4|0
1620311100000|2021-05-06 14:25:00|14362.4|14342.4|14367.5|14347.5|14372.5|14352.5|14362.4|14342.4|0
1620311400000|2021-05-06 14:30:00|14375|14335|14357.5|14337.5|14375|14341.9|14357.5|14332.8|0
1620311700000|2021-05-06 14:35:00|14358.6|14338.6|14362.5|14342.5|14372.5|14352.5|14358.6|14338.6|0
1620312000000|2021-05-06 14:40:00|14382.5|14352.8|14370|14350|14382.5|14362.5|14370|14333.7|0
1620312300000|2021-05-06 14:45:00|14366.8|14346.8|14370|14350|14370|14350|14342.5|14322.5|2
1620312600000|2021-05-06 14:50:00|14369.7|14349.7|14370|14350|14372.5|14352.5|14365|14345|0
1620312900000|2021-05-06 14:55:00|14367.5|14347.5|14367.6|14347.6|14375|14347.6|14360|14332.5|0
1620313200000|2021-05-06 15:00:00|14367.9|14347.9|14370.1|14350.1|14370.1|14350.1|14367.6|14347.6|0
1620313500000|2021-05-06 15:05:00|14369.8|14349.8|14370.1|14350.1|14370.1|14350.1|14367.6|14347.6|0
1620313800000|2021-05-06 15:10:00|14367.9|14347.9|14367.3|14347.3|14374.8|14347.9|14361|14330.4|0
1620314100000|2021-05-06 15:15:00|14367.6|14347.6|14362.6|14302.6|14377.3|14347.6|14324.8|14293.8|9
1620314400000|2021-05-06 15:20:00|14362.3|14302.3|14357.4|14317.4|14365.1|14317.4|14354.8|14300.1|4
1620314700000|2021-05-06 15:25:00|14359.9|14319.9|14359.9|14319.9|14359.9|14319.9|14359.9|14319.9|0
1620315000000|2021-05-06 15:30:00|14360.2|14320.2|14360.2|14300.2|14360.2|14325.1|14322.7|14300.2|0
1620315300000|2021-05-06 15:35:00|14359.9|14299.9|14295.2|14235.2|14360.2|14302.7|14295.2|14235.2|0
1620315600000|2021-05-06 15:40:00|14277.7|14217.7|14180.2|14120.2|14282.7|14222.7|14117.7|14097.7|0
1620315900000|2021-05-06 15:45:00|14182.7|14122.7|14197.7|14137.7|14197.7|14137.7|14175.2|14115.2|0
1620316200000|2021-05-06 15:50:00|14195.2|14135.2|14287.7|14227.7|14290.2|14241.4|14185.2|14125.2|0
1620316500000|2021-05-06 15:55:00|14262.2|14202.2|14285.3|14245.3|14295.3|14245.3|14262.2|14202.2|0
1620316800000|2021-05-06 16:00:00|14290.9|14230.9|14252.8|14212.8|14290.9|14230.9|14247.8|14197.8|0
1620317100000|2021-05-06 16:05:00|14261.9|14201.9|14202.8|14182.8|14261.9|14201.9|14193.9|14162.8|0
1620317400000|2021-05-06 16:10:00|14225.4|14165.4|14245.3|14185.3|14247.8|14187.8|14225.4|14165.4|0
1620317700000|2021-05-06 16:15:00|14242.8|14182.8|14242.8|14182.8|14242.8|14182.8|14242.8|14182.8|0
1620318000000|2021-05-06 16:20:00|14245.3|14185.3|14245.3|14185.3|14247.8|14187.8|14245.3|14185.3|0
1620318300000|2021-05-06 16:25:00|14245.6|14185.6|14253.1|14193.1|14253.1|14193.1|14245.6|14185.6|5
1620318600000|2021-05-06 16:30:00|14255.6|14195.6|14223.2|14203.2|14258.2|14218.6|14223.2|14195.6|2
1620318900000|2021-05-06 16:35:00|14240|14180|14208.2|14168.2|14240|14180|14208.2|14155.7|0
1620319200000|2021-05-06 16:40:00|14217.3|14157.3|14190.7|14150.7|14217.3|14162.9|14185.7|14136.8|0
1620319500000|2021-05-06 16:45:00|14190.4|14150.4|14188.2|14128.2|14190.4|14150.4|14177.9|14126|0
1620319800000|2021-05-06 16:50:00|14180.7|14140.7|14165.7|14145.7|14180.7|14149.9|14163.2|14140.7|0
1620320100000|2021-05-06 16:55:00|14163.2|14143.2|14163.2|14143.2|14163.2|14143.2|14163.2|14143.2|15
1620320400000|2021-05-06 17:00:00|14165.7|14145.7|14168.3|14148.3|14168.3|14148.3|14165.7|14145.7|0
1620320700000|2021-05-06 17:05:00|14168.6|14148.6|14168.3|14148.3|14170.8|14150.8|14168.3|14148.3|0
1620321000000|2021-05-06 17:10:00|14170.8|14150.8|14165.8|14145.8|14170.8|14150.8|14165.8|14145.8|0
1620321600000|2021-05-06 17:20:00|14168.3|14148.3|14180.8|14140.8|14210.8|14150.8|14165.8|14128.4|0
1620321900000|2021-05-06 17:25:00|14175.8|14155.8|14175.8|14155.8|14175.8|14155.8|14175.8|14155.8|0
1620322200000|2021-05-06 17:30:00|14197.9|14137.9|14168.4|14128.4|14213.4|14160.3|14165.9|14128.4|0
1620322500000|2021-05-06 17:35:00|14170.9|14130.9|14168.4|14128.4|14170.9|14130.9|14168.4|14128.4|0
1620322800000|2021-05-06 17:40:00|14170.9|14130.9|14170.9|14130.9|14170.9|14130.9|14168.4|14128.4|1
1620323100000|2021-05-06 17:45:00|14163.4|14143.4|14155.9|14135.9|14170.9|14143.4|14155.9|14128.4|0
1620323400000|2021-05-06 17:50:00|14166.2|14126.2|14168.4|14128.4|14168.4|14128.4|14166.2|14126.2|0
1620323700000|2021-05-06 17:55:00|14158.7|14138.7|14163.4|14143.4|14170.9|14143.4|14158.7|14130.9|0
1620324000000|2021-05-06 18:00:00|14173.2|14133.2|14171|14151|14173.2|14151|14161|14128.5|0
1620324300000|2021-05-06 18:05:00|14170.1|14150.1|14214|14174|14219|14176.5|14163.5|14143.5|0
1620324600000|2021-05-06 18:10:00|14214.1|14174.1|14188.5|14128.5|14214.1|14180.7|14188.5|14128.5|0
1620324900000|2021-05-06 18:15:00|14191|14131|14168.2|14108.2|14217.3|14181|14142.9|14095.2|24
1620345600000|2021-05-07 00:00:00|14128|14068|14128|14068|14128|14068|14128|14068|0
1620347400000|2021-05-07 00:30:00|14128.1|14068.1|14128.1|14068.1|14135.6|14075.6|14128.1|14068.1|0
1620348600000|2021-05-07 00:50:00|14129.2|14069.2|14138.1|14078.1|14138.1|14078.1|14129.2|14069.2|0
1620348900000|2021-05-07 00:55:00|14140.6|14100.6|14140.6|14100.6|14140.6|14100.6|14140.6|14100.6|0
1620349200000|2021-05-07 01:00:00|14140.7|14100.7|14140.7|14100.7|14140.7|14100.7|14140.7|14100.7|0
1620349500000|2021-05-07 01:05:00|14149.6|14089.6|14140.7|14080.7|14149.6|14089.6|14140.7|14080.7|0
1620351000000|2021-05-07 01:30:00|14140.8|14080.8|14140.8|14080.8|14140.8|14080.8|14140.8|14080.8|0
1620351300000|2021-05-07 01:35:00|14135.8|14075.8|14128.3|14068.3|14135.8|14075.8|14125.8|14065.8|0
1620351900000|2021-05-07 01:45:00|14123.3|14063.3|14123.3|14063.3|14123.3|14063.3|14123.3|14063.3|0
1620352500000|2021-05-07 01:55:00|14121.4|14061.4|14105.8|14045.8|14121.4|14061.4|14105.8|14045.8|0
1620394200000|2021-05-07 13:30:00|14097.5|14057.5|14179.8|14119.8|14179.8|14119.8|14080.1|14037.5|0
1620394500000|2021-05-07 13:35:00|14180.1|14120.1|14210.1|14190.1|14225.6|14197.6|14180.1|14120.1|0
1620394800000|2021-05-07 13:40:00|14225.1|14185.1|14277.6|14217.6|14342.6|14290.3|14225.1|14180.9|0
1620395100000|2021-05-07 13:45:00|14273.8|14213.8|14232.6|14192.6|14273.8|14213.8|14230.3|14180.1|0
1620395400000|2021-05-07 13:50:00|14297.6|14237.6|14322.6|14262.6|14324.9|14302.6|14283.7|14232.6|0
1620395700000|2021-05-07 13:55:00|14317.6|14297.6|14315.1|14275.1|14322.6|14297.6|14290.1|14251.4|0
1620396000000|2021-05-07 14:00:00|14313.1|14293.1|14317.7|14297.7|14322.6|14302.6|14313.1|14293.1|0
1620396300000|2021-05-07 14:05:00|14317.4|14297.4|14320.2|14260.2|14324.9|14297.4|14312.9|14260.2|0
1620396600000|2021-05-07 14:10:00|14302.7|14262.7|14292.7|14232.7|14302.7|14262.7|14277.7|14217.7|0
1620396900000|2021-05-07 14:15:00|14292.4|14232.4|14302.4|14262.4|14312.7|14268.2|14270.2|14230.2|0
1620397200000|2021-05-07 14:20:00|14302.2|14262.2|14300|14260|14302.2|14262.2|14295|14255|0
1620397500000|2021-05-07 14:25:00|14297.5|14257.5|14260|14220|14298.4|14264.7|14237.5|14202.5|0
1620397800000|2021-05-07 14:30:00|14240|14211|14259.7|14219.7|14260|14220|14240|14211|1
1620398100000|2021-05-07 14:35:00|14259.8|14219.8|14259.8|14219.8|14259.8|14219.8|14259.8|14219.8|0
1620398400000|2021-05-07 14:40:00|14250.8|14230.8|14259.8|14239.8|14259.8|14239.8|14250.8|14230.8|0
1620398700000|2021-05-07 14:45:00|14283|14223|14295.5|14235.5|14295.5|14235.5|14272.3|14223|0
1620399000000|2021-05-07 14:50:00|14295.6|14235.6|14355.6|14295.6|14355.6|14302.8|14295.6|14235.6|9
1620399300000|2021-05-07 14:55:00|14355.3|14295.3|14405.1|14345.1|14450.1|14390.1|14355.3|14295.3|0
1620399600000|2021-05-07 15:00:00|14397.6|14357.6|14412.6|14372.6|14412.6|14377.8|14395.3|14357.6|0
1620399900000|2021-05-07 15:05:00|14400.1|14380.1|14400.1|14360.1|14412.6|14381.1|14400.1|14360.1|0
1620400200000|2021-05-07 15:10:00|14395.1|14375.1|14400.1|14360.1|14402.6|14375.1|14387.6|14357.9|0
1620400500000|2021-05-07 15:15:00|14387.6|14367.6|14347.6|14287.6|14402.6|14371.1|14331.4|14271.4|0
1620400800000|2021-05-07 15:20:00|14357.6|14297.6|14365.2|14305.2|14365.2|14305.2|14325.1|14265.1|0
1620401100000|2021-05-07 15:25:00|14365.4|14305.4|14360.2|14300.2|14412.7|14370.2|14352.7|14292.7|0
1620401400000|2021-05-07 15:30:00|14377.4|14317.4|14397.7|14357.7|14405.2|14357.7|14357.7|14297.7|0
1620401700000|2021-05-07 15:35:00|14397.4|14357.4|14402.7|14342.7|14402.7|14357.4|14355.2|14295.2|0
1620402000000|2021-05-07 15:40:00|14400.2|14340.2|14372.7|14332.7|14402.7|14342.7|14372.7|14332.7|0
1620402300000|2021-05-07 15:45:00|14372.5|14332.5|14372.5|14332.5|14372.5|14332.5|14372.5|14332.5|0
1620402600000|2021-05-07 15:50:00|14370.3|14330.3|14370|14330|14370.3|14330.3|14370|14330|0
1620402900000|2021-05-07 15:55:00|14370.3|14330.3|14370.3|14330.3|14370.3|14330.3|14370.3|14330.3|0
1620403200000|2021-05-07 16:00:00|14370.5|14330.5|14362.8|14342.8|14370.5|14342.8|14362.8|14330.3|0
1620403500000|2021-05-07 16:05:00|14373|14333|14367.8|14347.8|14375.5|14350.3|14365.8|14333|0
1620403800000|2021-05-07 16:10:00|14368.1|14348.1|14368.1|14348.1|14368.1|14348.1|14368.1|14348.1|0
1620404100000|2021-05-07 16:15:00|14367.8|14347.8|14365.3|14345.3|14375.6|14347.8|14365.3|14335.6|0
1620404400000|2021-05-07 16:20:00|14365.4|14345.4|14370.4|14330.4|14370.4|14345.4|14365.4|14330.4|0
1620404700000|2021-05-07 16:25:00|14370.6|14330.6|14395.4|14335.4|14423.1|14385.4|14370.4|14313.1|0
1620405000000|2021-05-07 16:30:00|14397.9|14337.9|14397.9|14337.9|14397.9|14337.9|14395.4|14335.4|0
1620405300000|2021-05-07 16:35:00|14400.4|14340.4|14400.4|14340.4|14400.4|14340.4|14400.4|14340.4|0
1620405600000|2021-05-07 16:40:00|14398.2|14338.2|14435.4|14375.4|14435.4|14375.4|14398.2|14338.2|0
1620405900000|2021-05-07 16:45:00|14440.4|14380.4|14445.4|14385.4|14445.4|14385.4|14440.4|14380.4|0
1620406200000|2021-05-07 16:50:00|14445.7|14385.7|14463.2|14403.2|14467.9|14418.2|14442.9|14382.9|0
1620406500000|2021-05-07 16:55:00|14453|14413|14465.2|14425.2|14470.2|14425.2|14453|14402.5|6
1620406800000|2021-05-07 17:00:00|14435.5|14415.5|14422.7|14402.7|14470.2|14425.8|14422.7|14387.2|0
1620407100000|2021-05-07 17:05:00|14451.5|14391.5|14405|14345|14462.7|14411.5|14405|14345|0
1620407400000|2021-05-07 17:10:00|14402.8|14342.8|14402.8|14342.8|14402.8|14342.8|14397.8|14337.8|0
1620407700000|2021-05-07 17:15:00|14405.3|14345.3|14407.8|14347.8|14407.8|14347.8|14405.3|14345.3|0
1620408000000|2021-05-07 17:20:00|14409.8|14349.8|14437.8|14377.8|14461.8|14437.8|14409.8|14349.8|0
1620408300000|2021-05-07 17:25:00|14442.8|14382.8|14440.3|14380.3|14442.8|14382.8|14440.3|14380.3|0
1620408600000|2021-05-07 17:30:00|14440.6|14380.6|14452.8|14392.8|14452.8|14400.4|14395.3|14370.8|0
1620408900000|2021-05-07 17:35:00|14452.9|14392.9|14452.9|14392.9|14452.9|14392.9|14452.9|14392.9|0
1620409200000|2021-05-07 17:40:00|14453.1|14393.1|14455.6|14395.6|14455.6|14395.6|14453.1|14393.1|0
1620409500000|2021-05-07 17:45:00|14457.9|14397.9|14462.9|14422.9|14462.9|14422.9|14449.4|14397.9|0
1620409800000|2021-05-07 17:50:00|14463.1|14423.1|14463.2|14423.2|14463.2|14423.2|14463.1|14423.1|0
1620410100000|2021-05-07 17:55:00|14465.4|14425.4|14465.4|14425.4|14465.4|14425.4|14465.4|14425.4|0
1620410400000|2021-05-07 18:00:00|14467.9|14447.9|14465.4|14425.4|14476.7|14447.9|14465.4|14425.4|0
1620410700000|2021-05-07 18:05:00|14465.5|14425.5|14468|14448|14468|14448|14463|14425.5|0
1620411000000|2021-05-07 18:10:00|14468.5|14448.5|14473|14433|14478.2|14458|14448|14418.2|0
1620411300000|2021-05-07 18:15:00|14484.4|14424.4|14488.7|14428.7|14489|14433|14473|14424.4|14
1620604800000|2021-05-10 00:00:00|14477.1|14417.1|14468.5|14408.5|14477.2|14417.2|14468.5|14408.5|0
1620605100000|2021-05-10 00:05:00|14468.8|14408.8|14478.5|14418.5|14478.5|14418.5|14468.8|14408.8|0
1620605400000|2021-05-10 00:10:00|14479.9|14419.9|14477.8|14417.8|14483.1|14433.7|14464.3|14413.7|0
1620606000000|2021-05-10 00:20:00|14476.1|14416.1|14473.7|14413.7|14476.1|14416.1|14473.7|14413.7|0
1620606600000|2021-05-10 00:30:00|14473.8|14413.8|14473.8|14413.8|14473.8|14413.8|14473.8|14413.8|0
1620606900000|2021-05-10 00:35:00|14468.8|14408.8|14468.8|14428.8|14468.8|14428.8|14459.4|14408.8|0
1620608400000|2021-05-10 01:00:00|14468.9|14428.9|14468.9|14408.9|14478.2|14428.9|14468.9|14408.9|0
1620609300000|2021-05-10 01:15:00|||||||||3
1620609600000|2021-05-10 01:20:00|14469.1|14409.1|14469.1|14409.1|14469.1|14409.1|14469.1|14409.1|0
1620611100000|2021-05-10 01:45:00|14469.2|14409.2|14469.2|14409.2|14469.2|14409.2|14469.2|14409.2|0
1620653400000|2021-05-10 13:30:00|14469|14449|14516.5|14456.5|14544.2|14514.1|14469|14435.3|0
1620653700000|2021-05-10 13:35:00|14516.6|14456.6|14519|14479|14528.4|14499|14509.5|14456.6|0
1620654000000|2021-05-10 13:40:00|14508.3|14488.3|14471.5|14431.5|14508.3|14488.3|14452.6|14406.5|0
1620654300000|2021-05-10 13:45:00|14474|14434|14469|14409|14476.5|14456.5|14461.5|14401.5|1
1620654600000|2021-05-10 13:50:00|14471.5|14411.5|14464|14404|14471.5|14411.5|14431|14391.9|0
1620654900000|2021-05-10 13:55:00|14454.2|14414.2|14484.1|14424.1|14484.1|14424.1|14454.2|14414.2|0
1620655200000|2021-05-10 14:00:00|14474.9|14434.9|14511.6|14491.6|14511.6|14491.6|14474.9|14434.9|0
1620655500000|2021-05-10 14:05:00|14514.1|14494.1|14516.6|14496.6|14516.6|14496.6|14514.1|14494.1|0
1620655800000|2021-05-10 14:10:00|14519.1|14499.1|14514.1|14494.1|14519.1|14499.1|14514.1|14494.1|0
1620656100000|2021-05-10 14:15:00|14533|14473|14511.6|14491.6|14533|14491.6|14492.5|14446.6|0
1620656400000|2021-05-10 14:20:00|14520.3|14480.3|14514.1|14454.1|14520.3|14480.3|14514.1|14454.1|0
1620656700000|2021-05-10 14:25:00|14514.3|14454.3|14509.2|14469.2|14516.6|14469.2|14506.8|14454.3|0
1620657000000|2021-05-10 14:30:00|14498.8|14478.8|14504.2|14464.2|14509.2|14479.2|14491.7|14464.2|0
1620657300000|2021-05-10 14:35:00|14489.2|14469.2|14489.2|14469.2|14489.2|14469.2|14488.8|14468.8|0
1620657600000|2021-05-10 14:40:00|14484.2|14464.2|14479.2|14439.2|14491.7|14469.2|14459.2|14439.2|0
1620657900000|2021-05-10 14:45:00|14474.2|14454.2|14418.8|14398.8|14474.2|14454.2|14418.8|14396.3|4
1620658200000|2021-05-10 14:50:00|14438|14378|14389|14369|14438|14378|14386.6|14337.6|0
1620658500000|2021-05-10 14:55:00|14388.7|14368.7|14417.9|14357.9|14439.9|14400.7|14388.4|14357.9|15
1620658800000|2021-05-10 15:00:00|14417.8|14357.8|14328.2|14268.2|14417.8|14367.9|14323.2|14263.2|0
1620659100000|2021-05-10 15:05:00|14325.7|14265.7|14325.7|14265.7|14325.7|14265.7|14325.7|14265.7|0
1620659400000|2021-05-10 15:10:00|14325.6|14265.6|14323.2|14263.2|14325.6|14265.6|14318.2|14258.2|0
1620659700000|2021-05-10 15:15:00|14323.3|14263.3|14323.3|14263.3|14323.3|14263.3|14323.3|14263.3|0
1620660000000|2021-05-10 15:20:00|14308.3|14268.3|14268.8|14248.8|14308.3|14271|14268.8|14248.8|0
1620660300000|2021-05-10 15:25:00|14275.9|14215.9|14248.8|14188.8|14278.2|14226.3|14243.8|14183.8|1
1620660600000|2021-05-10 15:30:00|14238.7|14198.7|14231.3|14191.3|14238.7|14198.7|14231.3|14191.3|0
1620660900000|2021-05-10 15:35:00|14231.2|14191.2|14168.9|14108.9|14231.2|14196.3|14168.6|14108.6|0
1620661200000|2021-05-10 15:40:00|14171.4|14111.4|13973.9|13933.9|14171.4|14121.2|13953.9|13911.9|0
1620661500000|2021-05-10 15:45:00|13978.6|13938.6|14053.9|13993.9|14053.9|13993.9|13978.6|13938.6|0
1620661800000|2021-05-10 15:50:00|14054|13994|14056.4|13996.4|14058.9|13998.9|14031.4|13981.4|0
1620662100000|2021-05-10 15:55:00|14058.9|13998.9|14201.4|14141.4|14256.4|14196.4|14058.9|13998.9|0
1620662400000|2021-05-10 16:00:00|14216.4|14176.4|14148|14108|14223|14178.9|14143.3|14097.8|3
1620662700000|2021-05-10 16:05:00|14152.8|14112.8|14125.3|14105.3|14152.8|14112.8|14125.3|14105.3|4
1620663000000|2021-05-10 16:10:00|14137.1|14117.1|14179.3|14119.3|14196.8|14136.8|14137.1|14097.8|3
1620663300000|2021-05-10 16:15:00|14168.7|14128.7|14159.3|14119.3|14168.7|14128.7|14159.3|14119.3|0
1620663600000|2021-05-10 16:20:00|14156.9|14116.9|14175.5|14115.5|14270.5|14210.5|14156.9|14113|1
1620663900000|2021-05-10 16:25:00|14185.5|14125.5|14253|14193|14264.7|14204.7|14185.5|14125.5|0
1620664200000|2021-05-10 16:30:00|14253.3|14193.3|14229.6|14169.6|14253.3|14193.3|14229.6|14169.6|0
1620664500000|2021-05-10 16:35:00|14218.3|14178.3|14217|14157|14228|14178.3|14160.8|14113.3|0
1620664800000|2021-05-10 16:40:00|14231.2|14171.2|14259.3|14199.3|14259.3|14199.3|14231.2|14171.2|0
1620665100000|2021-05-10 16:45:00|14259.2|14199.2|14255|14195|14259.2|14199.2|14255|14195|0
1620665400000|2021-05-10 16:50:00|14253.6|14193.6|14253.6|14193.6|14253.6|14193.6|14253.6|14193.6|0
1620665700000|2021-05-10 16:55:00|14253.7|14193.7|14218.6|14158.6|14256.1|14196.1|14218.6|14158.6|0
1620666000000|2021-05-10 17:00:00|14211.1|14171.1|14211.1|14171.1|14211.1|14171.1|14211.1|14171.1|0
1620666300000|2021-05-10 17:05:00|14211.3|14171.3|14213.6|14173.6|14218.6|14173.6|14211.3|14158.6|0
1620666600000|2021-05-10 17:10:00|14213.7|14173.7|14213.7|14173.7|14223.3|14173.7|14213.7|14153.7|0
1620666900000|2021-05-10 17:15:00|14212.9|14172.9|14203.6|14163.6|14213.7|14183.6|14198.7|14148.9|0
1620667200000|2021-05-10 17:20:00|14194.1|14174.1|14203.6|14183.6|14215.3|14186.1|14194.1|14161.1|0
1620667500000|2021-05-10 17:25:00|14202.8|14182.8|14213.3|14173.3|14213.3|14182.8|14202.8|14173.3|1
1620667800000|2021-05-10 17:30:00|14212.6|14172.6|14195.9|14155.9|14212.6|14172.6|14195.8|14155.8|0
1620668400000|2021-05-10 17:40:00|14196|14156|14205.9|14145.9|14205.9|14158.4|14196|14145.9|0
1620669600000|2021-05-10 18:00:00|14208.4|14148.4|14208.7|14148.7|14208.7|14148.7|14205.9|14145.9|0
1620669900000|2021-05-10 18:05:00|14199|14159|14218.4|14158.4|14220.7|14190.8|14194.1|14158.3|3
1620670200000|2021-05-10 18:10:00|14218.9|14158.9|14228.1|14168.1|14230.9|14170.9|14218.9|14158.9|0
1620670500000|2021-05-10 18:15:00|14228|14168|14228.2|14168.2|14230.2|14170.2|14203.1|14143.1|67
1620604800000|2021-05-10 00:00:00|14477.1|14417.1|14468.5|14408.5|14477.2|14417.2|14468.5|14408.5|0
1620605100000|2021-05-10 00:05:00|14468.8|14408.8|14478.5|14418.5|14478.5|14418.5|14468.8|14408.8|0
1620605400000|2021-05-10 00:10:00|14479.9|14419.9|14477.8|14417.8|14483.1|14433.7|14464.3|14413.7|0
1620606000000|2021-05-10 00:20:00|14476.1|14416.1|14473.7|14413.7|14476.1|14416.1|14473.7|14413.7|0
1620606600000|2021-05-10 00:30:00|14473.8|14413.8|14473.8|14413.8|14473.8|14413.8|14473.8|14413.8|0
1620606900000|2021-05-10 00:35:00|14468.8|14408.8|14468.8|14428.8|14468.8|14428.8|14459.4|14408.8|0
1620608400000|2021-05-10 01:00:00|14468.9|14428.9|14468.9|14408.9|14478.2|14428.9|14468.9|14408.9|0
1620609300000|2021-05-10 01:15:00|||||||||3
1620609600000|2021-05-10 01:20:00|14469.1|14409.1|14469.1|14409.1|14469.1|14409.1|14469.1|14409.1|0
1620611100000|2021-05-10 01:45:00|14469.2|14409.2|14469.2|14409.2|14469.2|14409.2|14469.2|14409.2|0
1620653400000|2021-05-10 13:30:00|14469|14449|14516.5|14456.5|14544.2|14514.1|14469|14435.3|0
1620653700000|2021-05-10 13:35:00|14516.6|14456.6|14519|14479|14528.4|14499|14509.5|14456.6|0
1620654000000|2021-05-10 13:40:00|14508.3|14488.3|14471.5|14431.5|14508.3|14488.3|14452.6|14406.5|0
1620654300000|2021-05-10 13:45:00|14474|14434|14469|14409|14476.5|14456.5|14461.5|14401.5|1
1620654600000|2021-05-10 13:50:00|14471.5|14411.5|14464|14404|14471.5|14411.5|14431|14391.9|0
1620654900000|2021-05-10 13:55:00|14454.2|14414.2|14484.1|14424.1|14484.1|14424.1|14454.2|14414.2|0
1620655200000|2021-05-10 14:00:00|14474.9|14434.9|14511.6|14491.6|14511.6|14491.6|14474.9|14434.9|0
1620655500000|2021-05-10 14:05:00|14514.1|14494.1|14516.6|14496.6|14516.6|14496.6|14514.1|14494.1|0
1620655800000|2021-05-10 14:10:00|14519.1|14499.1|14514.1|14494.1|14519.1|14499.1|14514.1|14494.1|0
1620656100000|2021-05-10 14:15:00|14533|14473|14511.6|14491.6|14533|14491.6|14492.5|14446.6|0
1620656400000|2021-05-10 14:20:00|14520.3|14480.3|14514.1|14454.1|14520.3|14480.3|14514.1|14454.1|0
1620656700000|2021-05-10 14:25:00|14514.3|14454.3|14509.2|14469.2|14516.6|14469.2|14506.8|14454.3|0
1620657000000|2021-05-10 14:30:00|14498.8|14478.8|14504.2|14464.2|14509.2|14479.2|14491.7|14464.2|0
1620657300000|2021-05-10 14:35:00|14489.2|14469.2|14489.2|14469.2|14489.2|14469.2|14488.8|14468.8|0
1620657600000|2021-05-10 14:40:00|14484.2|14464.2|14479.2|14439.2|14491.7|14469.2|14459.2|14439.2|0
1620657900000|2021-05-10 14:45:00|14474.2|14454.2|14418.8|14398.8|14474.2|14454.2|14418.8|14396.3|4
1620658200000|2021-05-10 14:50:00|14438|14378|14389|14369|14438|14378|14386.6|14337.6|0
1620658500000|2021-05-10 14:55:00|14388.7|14368.7|14417.9|14357.9|14439.9|14400.7|14388.4|14357.9|15
1620658800000|2021-05-10 15:00:00|14417.8|14357.8|14328.2|14268.2|14417.8|14367.9|14323.2|14263.2|0
1620659100000|2021-05-10 15:05:00|14325.7|14265.7|14325.7|14265.7|14325.7|14265.7|14325.7|14265.7|0
1620659400000|2021-05-10 15:10:00|14325.6|14265.6|14323.2|14263.2|14325.6|14265.6|14318.2|14258.2|0
1620659700000|2021-05-10 15:15:00|14323.3|14263.3|14323.3|14263.3|14323.3|14263.3|14323.3|14263.3|0
1620660000000|2021-05-10 15:20:00|14308.3|14268.3|14268.8|14248.8|14308.3|14271|14268.8|14248.8|0
1620660300000|2021-05-10 15:25:00|14275.9|14215.9|14248.8|14188.8|14278.2|14226.3|14243.8|14183.8|1
1620660600000|2021-05-10 15:30:00|14238.7|14198.7|14231.3|14191.3|14238.7|14198.7|14231.3|14191.3|0
1620660900000|2021-05-10 15:35:00|14231.2|14191.2|14168.9|14108.9|14231.2|14196.3|14168.6|14108.6|0
1620661200000|2021-05-10 15:40:00|14171.4|14111.4|13973.9|13933.9|14171.4|14121.2|13953.9|13911.9|0
1620661500000|2021-05-10 15:45:00|13978.6|13938.6|14053.9|13993.9|14053.9|13993.9|13978.6|13938.6|0
1620661800000|2021-05-10 15:50:00|14054|13994|14056.4|13996.4|14058.9|13998.9|14031.4|13981.4|0
1620662100000|2021-05-10 15:55:00|14058.9|13998.9|14201.4|14141.4|14256.4|14196.4|14058.9|13998.9|0
1620662400000|2021-05-10 16:00:00|14216.4|14176.4|14148|14108|14223|14178.9|14143.3|14097.8|3
1620662700000|2021-05-10 16:05:00|14152.8|14112.8|14125.3|14105.3|14152.8|14112.8|14125.3|14105.3|4
1620663000000|2021-05-10 16:10:00|14137.1|14117.1|14179.3|14119.3|14196.8|14136.8|14137.1|14097.8|3
1620663300000|2021-05-10 16:15:00|14168.7|14128.7|14159.3|14119.3|14168.7|14128.7|14159.3|14119.3|0
1620663600000|2021-05-10 16:20:00|14156.9|14116.9|14175.5|14115.5|14270.5|14210.5|14156.9|14113|1
1620663900000|2021-05-10 16:25:00|14185.5|14125.5|14253|14193|14264.7|14204.7|14185.5|14125.5|0
1620664200000|2021-05-10 16:30:00|14253.3|14193.3|14229.6|14169.6|14253.3|14193.3|14229.6|14169.6|0
1620664500000|2021-05-10 16:35:00|14218.3|14178.3|14217|14157|14228|14178.3|14160.8|14113.3|0
1620664800000|2021-05-10 16:40:00|14231.2|14171.2|14259.3|14199.3|14259.3|14199.3|14231.2|14171.2|0
1620665100000|2021-05-10 16:45:00|14259.2|14199.2|14255|14195|14259.2|14199.2|14255|14195|0
1620665400000|2021-05-10 16:50:00|14253.6|14193.6|14253.6|14193.6|14253.6|14193.6|14253.6|14193.6|0
1620665700000|2021-05-10 16:55:00|14253.7|14193.7|14218.6|14158.6|14256.1|14196.1|14218.6|14158.6|0
1620666000000|2021-05-10 17:00:00|14211.1|14171.1|14211.1|14171.1|14211.1|14171.1|14211.1|14171.1|0
1620666300000|2021-05-10 17:05:00|14211.3|14171.3|14213.6|14173.6|14218.6|14173.6|14211.3|14158.6|0
1620666600000|2021-05-10 17:10:00|14213.7|14173.7|14213.7|14173.7|14223.3|14173.7|14213.7|14153.7|0
1620666900000|2021-05-10 17:15:00|14212.9|14172.9|14203.6|14163.6|14213.7|14183.6|14198.7|14148.9|0
1620667200000|2021-05-10 17:20:00|14194.1|14174.1|14203.6|14183.6|14215.3|14186.1|14194.1|14161.1|0
1620667500000|2021-05-10 17:25:00|14202.8|14182.8|14213.3|14173.3|14213.3|14182.8|14202.8|14173.3|1
1620667800000|2021-05-10 17:30:00|14212.6|14172.6|14195.9|14155.9|14212.6|14172.6|14195.8|14155.8|0
1620668400000|2021-05-10 17:40:00|14196|14156|14205.9|14145.9|14205.9|14158.4|14196|14145.9|0
1620669600000|2021-05-10 18:00:00|14208.4|14148.4|14208.7|14148.7|14208.7|14148.7|14205.9|14145.9|0
1620669900000|2021-05-10 18:05:00|14199|14159|14218.4|14158.4|14220.7|14190.8|14194.1|14158.3|3
1620670200000|2021-05-10 18:10:00|14218.9|14158.9|14228.1|14168.1|14230.9|14170.9|14218.9|14158.9|0
1620670500000|2021-05-10 18:15:00|14228|14168|14228.2|14168.2|14230.2|14170.2|14203.1|14143.1|67
1620691200000|2021-05-11 00:00:00|14234.4|14174.4|14239.2|14179.2|14239.2|14179.2|14234.4|14174.4|0
1620692400000|2021-05-11 00:20:00|14241.8|14181.8|14241.8|14181.8|14241.8|14181.8|14241.8|14181.8|0
1620693300000|2021-05-11 00:35:00|14241.9|14181.9|14251.6|14191.6|14251.6|14191.6|14241.9|14181.9|0
1620693900000|2021-05-11 00:45:00|14251.8|14191.8|14254.2|14194.2|14254.2|14194.2|14251.8|14191.8|0
1620694800000|2021-05-11 01:00:00|14254.3|14194.3|14256.7|14196.7|14256.7|14196.7|14254.3|14194.3|0
1620696000000|2021-05-11 01:20:00|14256.8|14196.8|14247|14187|14256.8|14196.8|14244.5|14184.5|0
1620696600000|2021-05-11 01:30:00|14246.9|14186.9|14227.8|14167.8|14246.9|14186.9|14227.8|14167.8|0
1620697200000|2021-05-11 01:40:00|14244.5|14184.5|14242|14182|14244.5|14184.5|14220.1|14160.1|0
1620697500000|2021-05-11 01:45:00|14231.4|14191.4|14217.1|14177.1|14231.4|14191.4|14217|14177|0
1620697800000|2021-05-11 01:50:00|14207.3|14187.3|14207.3|14187.3|14207.3|14187.3|14207.3|14187.3|0
1620698100000|2021-05-11 01:55:00|14207.5|14187.5|14216.9|14176.9|14216.9|14187.5|14207.5|14176.9|0
1620698400000|2021-05-11 02:00:00|14202.5|14162.5|14202.5|14162.5|14202.5|14162.5|14202.5|14162.5|0
1620739800000|2021-05-11 13:30:00|14205|14185|14177.9|14117.9|14207.5|14187.5|14152.5|14092.5|0
1620740100000|2021-05-11 13:35:00|14178|14118|14230.5|14170.5|14232.9|14172.9|14169.9|14118|1
1620740400000|2021-05-11 13:40:00|14232.9|14172.9|14240.4|14180.4|14240.4|14180.4|14227.9|14167.9|0
1620740700000|2021-05-11 13:45:00|14242.9|14182.9|14248|14188|14259.8|14210.4|14235|14177.9|0
1620741000000|2021-05-11 13:50:00|14248.2|14188.2|14242.9|14182.9|14253|14193|14242.9|14182.9|0
1620741300000|2021-05-11 13:55:00|14243.1|14183.1|14245.4|14205.4|14255.4|14205.4|14240.4|14183.1|0
1620741600000|2021-05-11 14:00:00|14235.3|14215.3|14235|14195|14247.9|14215.3|14227.1|14187.9|2
1620741900000|2021-05-11 14:05:00|14237.5|14197.5|14237.5|14197.5|14237.5|14197.5|14237.5|14197.5|0
1620742200000|2021-05-11 14:10:00|14237.4|14197.4|14240|14200|14240|14200|14225|14185|0
1620742500000|2021-05-11 14:15:00|14242.5|14182.5|14242.5|14182.5|14242.5|14182.5|14242.5|14182.5|0
1620742800000|2021-05-11 14:20:00|14242.6|14182.6|14242.6|14182.6|14242.6|14182.6|14242.6|14182.6|0
1620743100000|2021-05-11 14:25:00|14245.1|14185.1|14230.1|14190.1|14245.1|14192.5|14230.1|14182.6|0
1620743400000|2021-05-11 14:30:00|14230.2|14190.2|14232.6|14192.6|14232.6|14192.6|14230.1|14190.1|0
1620743700000|2021-05-11 14:35:00|14232.5|14192.5|14230.1|14190.1|14232.5|14192.5|14230.1|14190.1|0
1620744000000|2021-05-11 14:40:00|14230|14190|14242.6|14182.6|14242.6|14190|14230|14182.6|0
1620744300000|2021-05-11 14:45:00|14232.6|14192.6|14230.1|14190.1|14232.6|14192.6|14230.1|14190.1|0
1620744600000|2021-05-11 14:50:00|14230.2|14190.2|14230.3|14190.3|14230.3|14190.3|14230.2|14190.2|0
1620744900000|2021-05-11 14:55:00|14230.2|14190.2|14235.3|14195.3|14235.3|14195.3|14227.8|14187.8|0
1620745200000|2021-05-11 15:00:00|14237.8|14197.8|14232.8|14192.8|14237.8|14197.8|14225.7|14185.7|0
1620745800000|2021-05-11 15:10:00|14232.9|14192.9|14235.3|14195.3|14235.3|14195.3|14232.8|14192.8|0
1620746100000|2021-05-11 15:15:00|14220.3|14200.3|14147.8|14087.8|14232.7|14200.3|14115.3|14066.2|1
1620746400000|2021-05-11 15:20:00|14150.3|14090.3|14095.4|14075.4|14150.3|14109.1|14095.3|14075.3|0
1620746700000|2021-05-11 15:25:00|14104.9|14064.9|14088|14028|14104.9|14064.9|14077.9|14017.9|0
1620747000000|2021-05-11 15:30:00|14090.4|14030.4|14082.9|14022.9|14090.4|14030.4|14082.9|14022.9|0
1620747600000|2021-05-11 15:40:00|14082.8|14022.8|14085.4|14025.4|14085.4|14025.4|14050.4|14010.4|0
1620747900000|2021-05-11 15:45:00|14085.5|14025.5|14095.5|14035.5|14095.5|14047.9|14085.5|14025.5|0
1620748200000|2021-05-11 15:50:00|14085.8|14045.8|14083|14023|14104.5|14055.5|14075.5|14015.5|0
1620748500000|2021-05-11 15:55:00|14083.1|14023.1|14085.5|14025.5|14085.5|14025.5|14083.1|14023.1|0
1620748800000|2021-05-11 16:00:00|14085.4|14025.4|14083|14023|14085.5|14025.5|14070.5|14010.5|0
1620749100000|2021-05-11 16:05:00|14085.5|14025.5|14095.5|14055.5|14100.5|14055.5|14085.5|14025.5|0
1620749400000|2021-05-11 16:10:00|14095.3|14055.3|14108|14048|14123|14088|14075.5|14048|0
1620749700000|2021-05-11 16:15:00|14108.1|14048.1|14113.1|14053.1|14120.6|14060.6|14105.6|14045.6|0
1620750000000|2021-05-11 16:20:00|14113.2|14053.2|14125.6|14065.6|14126.1|14066.1|14108.1|14048.1|0
1620750300000|2021-05-11 16:25:00|14123.1|14063.1|14118.1|14058.1|14123.1|14063.1|14118.1|14058.1|0
1620750600000|2021-05-11 16:30:00|14118|14058|14120.6|14060.6|14120.6|14060.6|14115.6|14055.6|0
1620750900000|2021-05-11 16:35:00|14118.1|14058.1|14130.6|14070.6|14130.6|14085.6|14095.9|14058.1|0
1620751200000|2021-05-11 16:40:00|14130.4|14070.4|14141.1|14081.1|14141.2|14081.2|14123.1|14063.1|0
1620751500000|2021-05-11 16:45:00|14140.7|14080.7|14135.7|14075.7|14140.7|14080.7|14135.7|14075.7|0
1620751800000|2021-05-11 16:50:00|14133.2|14073.2|14118.2|14078.2|14133.2|14078.2|14118.2|14070.7|0
1620752100000|2021-05-11 16:55:00|14118.1|14078.1|14143.7|14083.7|14146.2|14086.2|14115.7|14066.7|0
1620752400000|2021-05-11 17:00:00|14143.2|14083.2|14138.3|14078.3|14143.2|14099.9|14119.9|14068.7|0
1620752700000|2021-05-11 17:05:00|14138.2|14078.2|14100.7|14040.7|14138.3|14078.3|14100.7|14040.7|0
1620753000000|2021-05-11 17:10:00|14100.8|14040.8|14123.3|14063.3|14128.3|14068.3|14090.8|14035.8|0
1620753300000|2021-05-11 17:15:00|14120.8|14060.8|14118.3|14058.3|14120.8|14060.8|14118.3|14058.3|0
1620753600000|2021-05-11 17:20:00|14118.2|14058.2|14108.3|14048.3|14118.2|14058.2|14108.3|14048.3|0
1620753900000|2021-05-11 17:25:00|14108.4|14048.4|14108.3|14048.3|14120.8|14067.3|14060.8|14040.8|0
1620754200000|2021-05-11 17:30:00|14108.2|14048.2|14100.8|14040.8|14108.2|14048.2|14100.8|14040.8|0
1620754500000|2021-05-11 17:35:00|14098.3|14038.3|14090.9|14030.9|14098.3|14038.3|14090.9|14030.9|0
1620754800000|2021-05-11 17:40:00|14090.8|14030.8|14073.4|14033.4|14090.8|14035.9|14073.4|14028.4|0
1620755100000|2021-05-11 17:45:00|14073.3|14033.3|14050.9|14030.9|14073.3|14038.4|14050.9|14028.3|0
1620755400000|2021-05-11 17:50:00|14071.8|14011.8|14095.9|14035.9|14095.9|14035.9|14071.8|14011.8|0
1620755700000|2021-05-11 17:55:00|14098.4|14038.4|14095.9|14035.9|14098.4|14038.4|14095.9|14035.9|0
1620756000000|2021-05-11 18:00:00|14085.8|14045.8|14098.4|14038.4|14098.4|14045.9|14083.4|14038.4|0
1620756300000|2021-05-11 18:05:00|14098.5|14038.5|14098.5|14038.5|14098.5|14038.5|14098.5|14038.5|0
1620756600000|2021-05-11 18:10:00|14098.4|14038.4|14093.5|14033.5|14098.4|14043.5|14076|14016|0
1620756900000|2021-05-11 18:15:00|14093.4|14033.4|14090.4|14030.4|14120.9|14070.7|14040.8|14001.8|17
1620777600000|2021-05-12 00:00:00|14109.2|14049.2|14139.2|14079.2|14144.2|14084.2|14109.2|14049.2|0
1620777900000|2021-05-12 00:05:00|14144.2|14084.2|14172.3|14112.3|14172.4|14112.4|14144.2|14084.2|0
1620778200000|2021-05-12 00:10:00|14172.4|14112.4|14172.4|14112.4|14172.4|14112.4|14172.4|14112.4|0
1620778500000|2021-05-12 00:15:00|14172.5|14112.5|14172.5|14112.5|14172.6|14112.6|14172.5|14112.5|0
1620778800000|2021-05-12 00:20:00|14172.6|14112.6|14172.6|14112.6|14172.6|14112.6|14172.2|14112.2|0
1620779100000|2021-05-12 00:25:00|14172.7|14112.7|14172.7|14112.7|14172.7|14112.7|14172.7|14112.7|0
1620779400000|2021-05-12 00:30:00|14173.1|14113.1|14173.1|14113.1|14173.1|14113.1|14173.1|14113.1|0
1620779700000|2021-05-12 00:35:00|14173.4|14113.4|14183.1|14123.1|14183.1|14123.1|14173.4|14113.4|0
1620780000000|2021-05-12 00:40:00|14183.2|14123.2|14183.1|14123.1|14188.1|14128.1|14183.1|14123.1|0
1620780300000|2021-05-12 00:45:00|14179.9|14119.9|14183.4|14123.4|14183.4|14123.4|14179.9|14119.9|0
1620780600000|2021-05-12 00:50:00|14183|14123|14183|14123|14183|14123|14183|14123|0
1620782100000|2021-05-12 01:15:00|14183.5|14123.5|14183.5|14123.5|14183.5|14123.5|14183.5|14123.5|0
1620782400000|2021-05-12 01:20:00|14193.5|14133.5|14193.5|14133.5|14193.5|14133.5|14193.5|14133.5|0
1620782700000|2021-05-12 01:25:00|14222.6|14162.6|14220.1|14160.1|14225.1|14165.1|14220.1|14160.1|0
1620783000000|2021-05-12 01:30:00|14222.6|14162.6|14222.6|14162.6|14222.6|14162.6|14222.6|14162.6|0
1620783300000|2021-05-12 01:35:00|14220.1|14160.1|14220.1|14160.1|14220.1|14160.1|14220.1|14160.1|0
1620783900000|2021-05-12 01:45:00|14220|14160|14205.1|14145.1|14220.1|14160.1|14202.6|14142.6|0
1620784200000|2021-05-12 01:50:00|14205.2|14145.2|14205.2|14145.2|14227.7|14167.7|14205.2|14145.2|0
1620784500000|2021-05-12 01:55:00|14202.7|14142.7|14202.7|14142.7|14202.7|14142.7|14202.7|14142.7|0
1620826200000|2021-05-12 13:30:00|14205.2|14145.2|14107.8|14067.8|14205.2|14147.7|14107.8|14050.3|20
1620826800000|2021-05-12 13:40:00|14098.1|14078.1|14098.1|14078.1|14098.1|14078.1|14098.1|14078.1|7
1620827400000|2021-05-12 13:50:00|14080.6|14020.6|14078.1|14018.1|14080.6|14020.6|14078.1|14018.1|0
1620827700000|2021-05-12 13:55:00|14078.2|14018.2|14063.1|14003.1|14083.1|14023.1|14058.1|13998.1|0
1620828000000|2021-05-12 14:00:00|14053.2|14013.2|14093.1|14053.1|14098.1|14053.1|14053.2|14011|0
1620828300000|2021-05-12 14:05:00|14093.2|14053.2|14095.7|14055.7|14095.7|14055.7|14093.2|14053.2|0
1620828600000|2021-05-12 14:10:00|14085.7|14065.7|14090.7|14050.7|14120|14080.7|14078.2|14028.2|0
1620828900000|2021-05-12 14:15:00|14076.1|14036.1|14065.7|14045.7|14078.5|14048.2|14065.7|14036.1|0
1620829200000|2021-05-12 14:20:00|14065.8|14045.8|14065.8|14025.8|14075.5|14045.8|14065.8|14025.8|0
1620829800000|2021-05-12 14:30:00|14063.4|14023.4|14053.3|14013.3|14063.4|14030.8|14050.8|14013.3|2
1620830100000|2021-05-12 14:35:00|14063.3|14003.3|14048.3|14008.3|14063.3|14010.8|14048.3|14000.8|0
1620830400000|2021-05-12 14:40:00|14028.3|14005.8|14003.3|13963.3|14030.8|14005.8|14003.3|13953.3|0
1620830700000|2021-05-12 14:45:00|14003.4|13963.4|14003.4|13963.4|14005.8|13965.8|14003.3|13963.3|0
1620831000000|2021-05-12 14:50:00|14008.4|13983.4|14060.9|14000.9|14060.9|14005.9|14008.4|13983.4|0
1620831300000|2021-05-12 14:55:00|14041.2|14021.2|14068.4|14048.4|14068.4|14048.4|14041.2|14021.2|0
1620831600000|2021-05-12 15:00:00|14068.3|14048.3|14063.4|14043.4|14068.3|14048.3|14063.4|14043.4|1
1620831900000|2021-05-12 15:05:00|14063.5|14043.5|14070.9|14050.9|14070.9|14050.9|14063.5|14043.5|0
1620832200000|2021-05-12 15:10:00|14073.4|14053.4|14075.9|14055.9|14075.9|14055.9|14073.4|14053.4|0
1620832500000|2021-05-12 15:15:00|14076|14056|14076|14056|14076|14056|14076|14056|0
1620833400000|2021-05-12 15:30:00|14085.8|14045.8|14063.5|14043.5|14085.8|14045.8|14063.5|14036|0
1620833700000|2021-05-12 15:35:00|14061|14041|14061|14041|14061|14041|14061|14041|0
1620834000000|2021-05-12 15:40:00|14063.5|14043.5|14068.5|14048.5|14068.5|14048.5|14063.5|14043.5|2
1620834300000|2021-05-12 15:45:00|14078.6|14038.6|14071.2|14031.2|14078.7|14048.6|14056.2|14031.1|0
1620834600000|2021-05-12 15:50:00|14076.1|14036.1|14076.1|14036.1|14076.1|14036.1|14076|14036|0
1620834900000|2021-05-12 15:55:00|14076|14036|14076.1|14036.1|14076.1|14036.1|14076|14036|0
1620835200000|2021-05-12 16:00:00|14076|14036|14058.7|13998.7|14085.6|14036.2|14058.7|13998.7|0
1620835500000|2021-05-12 16:05:00|14061.2|14001.2|14073.7|14013.7|14076.2|14016.2|14021.2|13981.2|0
1620835800000|2021-05-12 16:10:00|14061.2|14021.2|14098.7|14038.7|14118.2|14078.7|14038.7|14013.7|0
1620836100000|2021-05-12 16:15:00|14098.5|14038.5|14091.2|14031.2|14098.5|14038.5|14086.2|14026.2|0
1620836400000|2021-05-12 16:20:00|14093.7|14033.7|14111.8|14051.8|14111.8|14051.8|14083.7|14023.7|0
1620836700000|2021-05-12 16:25:00|14111.9|14051.9|14111.9|14051.9|14111.9|14051.9|14111.2|14051.2|0
1620837000000|2021-05-12 16:30:00|14096.9|14036.9|14108.7|14068.7|14119.4|14068.7|14093.7|14033.7|0
1620837300000|2021-05-12 16:35:00|14098.7|14078.7|14119.4|14059.4|14119.4|14078.7|14096.2|14056.2|0
1620837600000|2021-05-12 16:40:00|14119|14059|14096.2|14036.2|14119|14059|14096.2|14036.2|0
1620837900000|2021-05-12 16:45:00|14096.3|14036.3|14093.8|14033.8|14101.3|14041.3|14093.8|14033.8|0
1620838200000|2021-05-12 16:50:00|14094.5|14034.5|14109.2|14049.2|14119.2|14059.2|14094.5|14034.5|0
1620838500000|2021-05-12 16:55:00|14111.7|14051.7|14091.3|14031.3|14111.7|14051.7|14091.3|14031.3|0
1620838800000|2021-05-12 17:00:00|14088.8|14028.8|14083.8|14023.8|14088.8|14028.8|14083.8|14023.8|0
1620839100000|2021-05-12 17:05:00|14081.3|14021.3|14076.3|14016.3|14081.3|14021.3|14076.3|14016.3|0
1620839400000|2021-05-12 17:10:00|14063.8|14023.8|14033.9|13993.9|14071.1|14023.8|14033.8|13993.8|0
1620839700000|2021-05-12 17:15:00|14031.4|13991.4|14018.9|13998.9|14031.4|14001.3|14018.9|13991.4|0
1620840000000|2021-05-12 17:20:00|14039.5|13979.5|14073.9|14013.9|14081.4|14021.4|14039.5|13979.5|0
1620840300000|2021-05-12 17:25:00|14073.8|14013.8|14073.9|14013.9|14073.9|14013.9|14068.9|14008.9|0
1620840600000|2021-05-12 17:30:00|14076.4|14016.4|14063.9|14003.9|14076.4|14028.9|14018.9|13991.4|0
1620840900000|2021-05-12 17:35:00|14058.9|13998.9|14053.9|14013.9|14058.9|14013.9|14044.1|13993.9|0
1620841200000|2021-05-12 17:40:00|14054|14014|14041.5|14001.5|14059|14031.5|14039.1|13989|0
1620841500000|2021-05-12 17:45:00|14039|14019|14046.5|14006.5|14048.8|14019|14039|14001.5|0
1620841800000|2021-05-12 17:50:00|14051.5|14011.5|14051.5|14011.5|14054|14014|14051.5|14011.5|0
1620842100000|2021-05-12 17:55:00|14049|14009|14054|14014|14071.4|14016.5|14021.5|13991.7|0
1620842400000|2021-05-12 18:00:00|14054.1|14014.1|14059|14019|14059|14019|14054.1|14014.1|0
1620842700000|2021-05-12 18:05:00|14068.8|14008.8|14076.4|14016.4|14076.5|14016.5|14036.9|13986.5|2
1620843000000|2021-05-12 18:10:00|14076.5|14016.5|14071.5|14031.5|14086.5|14036.5|14071.5|14016.5|4
1620843300000|2021-05-12 18:15:00|14069|14029|14096.6|14036.6|14096.6|14046.5|14069|14019.2|0
1620864000000|2021-05-13 00:00:00|14125.4|14065.4|14127.9|14067.9|14130.4|14070.4|14107.9|14047.9|0
1620864600000|2021-05-13 00:10:00|14125.4|14065.4|14125.4|14065.4|14125.4|14065.4|14125.4|14065.4|0
1620865200000|2021-05-13 00:20:00|14110.7|14050.7|14125.4|14065.4|14125.4|14065.4|14107.9|14047.9|0
1620865500000|2021-05-13 00:25:00|14127.9|14067.9|14125.5|14065.5|14127.9|14067.9|14125.4|14065.4|0
1620865800000|2021-05-13 00:30:00|14125.4|14065.4|14125.5|14065.5|14125.5|14065.5|14118|14058|0
1620866100000|2021-05-13 00:35:00|14100.5|14060.5|14125.5|14065.5|14128|14068|14100.5|14060.5|0
1620866700000|2021-05-13 00:45:00|14125.6|14065.6|14125.6|14065.6|14125.6|14068.3|14088.1|14058.1|0
1620867300000|2021-05-13 00:55:00|14108.2|14068.2|14123.1|14063.1|14125.6|14068.3|14088.3|14063.1|0
1620867600000|2021-05-13 01:00:00|14110.6|14070.6|14110.6|14070.6|14110.6|14070.6|14110.6|14070.6|0
1620868500000|2021-05-13 01:15:00|14110.7|14070.7|14110.7|14070.7|14110.7|14070.7|14110.7|14070.7|0
1620869100000|2021-05-13 01:25:00|14085.9|14065.9|14110.7|14070.7|14120.7|14070.7|14085.7|14060.7|0
1620870300000|2021-05-13 01:45:00|14110.8|14070.8|14110.8|14070.8|14110.8|14070.8|14110.8|14070.8|0
1620870600000|2021-05-13 01:50:00|14110.6|14070.6|14115.8|14055.8|14115.8|14070.6|14110.6|14050.8|1
1620912600000|2021-05-13 13:30:00|14078.1|14038.1|14103.2|14043.2|14110.6|14050.6|14078.1|14035.6|20
1620912900000|2021-05-13 13:35:00|14105.6|14045.6|14068.2|14028.2|14105.7|14048.2|14060.8|14020.6|37
1620913200000|2021-05-13 13:40:00|14065.7|14025.7|14060.7|14020.7|14065.7|14025.7|14060.7|14020.7|3
1620913500000|2021-05-13 13:45:00|14063.2|14023.2|14060.7|14020.7|14063.2|14023.2|14060.7|14020.7|1
1620913800000|2021-05-13 13:50:00|14048.2|14028.2|13978.2|13958.2|14050.7|14028.2|13978.2|13955.7|6
1620914100000|2021-05-13 13:55:00|14023.3|13963.3|14033.3|14013.3|14065.7|14013.3|14020.7|13960.7|3
1620914400000|2021-05-13 14:00:00|14033.2|14013.2|13978.2|13958.2|14033.2|14013.2|13978.2|13958.2|2
1620914700000|2021-05-13 14:05:00|13978.3|13958.3|13983.3|13943.3|13983.3|13958.3|13960.8|13940.8|14
1620915000000|2021-05-13 14:10:00|13983.2|13943.2|13950.8|13930.8|13983.2|13945.8|13950.8|13930.8|2
1620915300000|2021-05-13 14:15:00|13948.3|13928.3|13813.3|13753.3|13948.3|13928.3|13770.8|13720.7|260
1620915600000|2021-05-13 14:20:00|13810.8|13750.8|13883.3|13823.3|13893.3|13833.3|13798.3|13750.8|9
1620915900000|2021-05-13 14:25:00|13873.3|13813.3|13873.3|13813.3|13873.3|13813.3|13865.8|13805.8|5
1620916200000|2021-05-13 14:30:00|13873.4|13813.4|13878.3|13818.3|13878.3|13818.3|13873.4|13813.4|0
1620916500000|2021-05-13 14:35:00|13878.4|13818.4|13878.4|13818.4|13878.4|13818.4|13878.4|13818.4|4
1620916800000|2021-05-13 14:40:00|13878.3|13818.3|13870.9|13810.9|13878.3|13818.3|13870.9|13810.9|2
1620917100000|2021-05-13 14:45:00|13868.4|13808.4|13868.4|13808.4|13868.4|13808.4|13865.9|13805.9|1
1620917400000|2021-05-13 14:50:00|13860.9|13820.9|13893.4|13833.4|13893.4|13833.4|13860.9|13820.9|2
1620917700000|2021-05-13 14:55:00|13883.4|13823.4|13880.9|13820.9|13885.9|13825.9|13880.9|13820.9|3
1620918000000|2021-05-13 15:00:00|13878.4|13818.4|13858.4|13818.4|13878.4|13823.4|13855.9|13815.9|142
1620918300000|2021-05-13 15:05:00|13858.5|13818.5|13863.5|13843.5|13863.5|13843.5|13858.5|13818.5|7
1620918600000|2021-05-13 15:10:00|||||||||2
1620918900000|2021-05-13 15:15:00|13863.6|13843.6|13881|13861|13881|13861|13863.6|13843.6|9
1620919200000|2021-05-13 15:20:00|||||||||8
1620919800000|2021-05-13 15:30:00|||||||||5
1620920100000|2021-05-13 15:35:00|||||||||5
1620920400000|2021-05-13 15:40:00|13891|13851|13876.1|13856.1|13891|13861.1|13876.1|13851|180
1620920700000|2021-05-13 15:45:00|13876|13856|13891.1|13871.1|13891.1|13871.1|13873.6|13853.6|10
1620921000000|2021-05-13 15:50:00|13891|13871|13891.1|13851.1|13891.1|13871|13891|13851.1|31
1620921300000|2021-05-13 15:55:00|13878.6|13858.6|13861.1|13841.1|13878.6|13858.6|13861.1|13841.1|8
1620921600000|2021-05-13 16:00:00|13861.2|13841.2|13888.6|13848.6|13888.6|13848.6|13861.2|13841.2|4
1620921900000|2021-05-13 16:05:00|13871.1|13851.1|13843.6|13823.6|13871.1|13851.1|13843.6|13811.1|10
1620922200000|2021-05-13 16:10:00|13846.1|13826.1|13843.7|13823.7|13846.1|13826.1|13831.1|13811.1|11
1620922500000|2021-05-13 16:15:00|13846.2|13826.2|13823.7|13803.7|13846.2|13826.2|13823.7|13803.7|10
1620922800000|2021-05-13 16:20:00|13821.2|13801.2|13796.2|13776.2|13843.7|13806.2|13793.7|13773.7|33
1620923100000|2021-05-13 16:25:00|13793.7|13773.7|13773.7|13753.7|13793.7|13773.7|13773.7|13753.7|17
1620923400000|2021-05-13 16:30:00|13778.7|13758.7|13778.7|13758.7|13783.7|13763.7|13778.7|13758.7|8
1620923700000|2021-05-13 16:35:00|13773.8|13753.8|13768.7|13748.7|13773.8|13753.8|13768.7|13748.7|8
1620924000000|2021-05-13 16:40:00|13768.8|13748.8|13763.8|13743.8|13773.8|13753.8|13763.8|13743.8|6
1620924300000|2021-05-13 16:45:00|13768.8|13748.8|13768.8|13748.8|13768.8|13748.8|13768.8|13748.8|4
1620924600000|2021-05-13 16:50:00|13763.8|13743.8|13763.8|13743.8|13766.3|13746.3|13763.8|13743.8|6
1620924900000|2021-05-13 16:55:00|13771.3|13731.3|13768.8|13728.8|13771.3|13731.3|13766.3|13726.3|8
1620925200000|2021-05-13 17:00:00|13771.3|13731.3|13768.8|13728.8|13771.3|13731.3|13768.8|13728.8|1
1620925500000|2021-05-13 17:05:00|13768.9|13728.9|13753.9|13733.9|13768.9|13736.3|13748.9|13728.9|4
1620925800000|2021-05-13 17:10:00|13753.8|13733.8|13753.9|13733.9|13753.9|13733.9|13746.4|13726.4|1
1620926100000|2021-05-13 17:15:00|13756.4|13736.4|13756.4|13736.4|13756.4|13736.4|13756.4|13736.4|0
1620926400000|2021-05-13 17:20:00|||||||||2
1620926700000|2021-05-13 17:25:00|13751.4|13731.4|13753.9|13733.9|13753.9|13733.9|13741.4|13721.4|5
1620927000000|2021-05-13 17:30:00|13751.4|13731.4|13748.9|13728.9|13751.4|13731.4|13746.4|13726.4|8
1620927300000|2021-05-13 17:35:00|13743.9|13723.9|13709|13689|13746.4|13723.9|13709|13683.9|8
1620927600000|2021-05-13 17:40:00|13714|13674|13686.5|13666.5|13714|13681.5|13684|13664|16
1620927900000|2021-05-13 17:45:00|13689|13669|13699|13679|13699|13679|13689|13669|2
1620928200000|2021-05-13 17:50:00|13706.5|13666.5|13694|13674|13714|13694|13686.5|13666.5|13
1620928500000|2021-05-13 17:55:00|13681.5|13661.5|13681.5|13661.5|13681.5|13661.5|13681.5|13661.5|3
1620928800000|2021-05-13 18:00:00|13676.5|13656.5|13694|13674|13706.5|13674|13671.5|13651.5|7
1620929100000|2021-05-13 18:05:00|13689|13669|13676.6|13656.6|13696.5|13676.5|13671.5|13651.5|20
1620929400000|2021-05-13 18:10:00|13674.1|13654.1|13674.1|13654.1|13676.6|13656.6|13666.6|13646.6|43
1620929700000|2021-05-13 18:15:00|13671.6|13651.6|13671.6|13651.6|13689.1|13656.6|13671.6|13649.1|19
1620950400000|2021-05-14 00:00:00|13720|13660|13707.5|13667.5|13722.5|13667.5|13687.5|13660|12
1620950700000|2021-05-14 00:05:00|13705|13665|13707.5|13667.5|13707.5|13667.5|13705|13665|0
1620951600000|2021-05-14 00:20:00|13735|13675|13732.5|13672.5|13735|13675|13732.5|13672.5|0
1620951900000|2021-05-14 00:25:00|13705|13665|13732.5|13672.5|13732.5|13672.5|13705|13665|0
1620952200000|2021-05-14 00:30:00|13730|13670|13732.5|13672.5|13735|13675|13725|13665|1
1620952500000|2021-05-14 00:35:00|13730|13670|13735|13675|13747.5|13687.5|13727.5|13667.5|1
1620952800000|2021-05-14 00:40:00|13732.5|13672.5|13712.5|13672.5|13732.5|13672.5|13712.5|13665|0
1620953400000|2021-05-14 00:50:00|13720|13660|13702.6|13662.6|13720|13662.6|13695.1|13650|2
1620953700000|2021-05-14 00:55:00|13697.6|13657.6|13697.6|13657.6|13697.6|13657.6|13697.6|13657.6|0
1620954000000|2021-05-14 01:00:00|||||||||2
1620955800000|2021-05-14 01:30:00|13682.6|13662.6|13682.6|13662.6|13682.6|13662.6|13682.6|13662.6|2
1620956700000|2021-05-14 01:45:00|||||||||1
1620999000000|2021-05-14 13:30:00|13698|13658|13670.4|13650.4|13698|13658|13667.9|13647.9|30
1620999300000|2021-05-14 13:35:00|13667.9|13647.9|13655.8|13635.8|13670.4|13650.4|13653|13633|11
1620999600000|2021-05-14 13:40:00|13655.9|13635.9|13690.8|13650.8|13698.3|13658.3|13653.4|13633.4|7
1620999900000|2021-05-14 13:45:00|13683.3|13663.3|13673.3|13653.3|13698.3|13663.3|13673.3|13638.4|1
1621000200000|2021-05-14 13:50:00|13673.4|13653.4|13658.4|13638.4|13673.4|13653.4|13655.9|13635.9|5
1621000500000|2021-05-14 13:55:00|13655.9|13635.9|13640.4|13620.4|13673.1|13635.9|13640.4|13605.3|4
1621000800000|2021-05-14 14:00:00|13645.4|13605.4|13617.7|13597.7|13645.4|13613|13617.7|13597.7|6
1621001100000|2021-05-14 14:05:00|13627.5|13607.5|13617.3|13597.3|13627.5|13607.5|13617.3|13597.3|6
1621001400000|2021-05-14 14:10:00|13617.2|13597.2|13624.5|13604.5|13624.5|13604.5|13617.2|13597.2|13
1621001700000|2021-05-14 14:15:00|13624.6|13604.6|13624.5|13604.5|13624.6|13604.6|13624.5|13604.5|3
1621002000000|2021-05-14 14:20:00|13612.1|13592.1|13594.6|13574.6|13612.1|13592.1|13594.6|13574.6|9
1621002300000|2021-05-14 14:25:00|13592.1|13572.1|13574.9|13554.9|13592.1|13572.1|13562.2|13542.2|14
1621002600000|2021-05-14 14:30:00|13572.5|13552.5|13562.5|13542.5|13572.5|13552.5|13562.5|13542.5|1
1621002900000|2021-05-14 14:35:00|13565|13545|13614.5|13574.5|13614.7|13589.6|13565|13545|13
1621003200000|2021-05-14 14:40:00|13614.6|13574.6|13634.5|13594.5|13634.5|13599.6|13612.1|13572.1|12
1621003500000|2021-05-14 14:45:00|13634.6|13594.6|13634.6|13594.6|13634.6|13607.1|13627|13594.6|4
1621003800000|2021-05-14 14:50:00|13627|13607|13624.6|13604.6|13627.1|13607.1|13624.6|13604.6|0
1621004100000|2021-05-14 14:55:00|13622.1|13602.1|13622.1|13602.1|13622.1|13602.1|13622.1|13602.1|0
1621004400000|2021-05-14 15:00:00|13619.7|13599.7|13627.1|13607.1|13627.1|13607.1|13619.7|13599.7|2
1621004700000|2021-05-14 15:05:00|13629.6|13609.6|13674.5|13614.5|13679.5|13619.5|13629.6|13609.6|9
1621005000000|2021-05-14 15:10:00|13672|13612|13654.5|13614.5|13672|13617|13654.5|13611.9|0
1621005300000|2021-05-14 15:15:00|13654.7|13614.7|13627.5|13607.5|13674.6|13644.7|13627.4|13607.4|7
1621005600000|2021-05-14 15:20:00|13627.2|13607.2|13590.2|13570.2|13627.2|13607.2|13585.2|13565.2|22
1621005900000|2021-05-14 15:25:00|13585.3|13565.3|13592.9|13572.9|13592.9|13572.9|13585.3|13565.3|5
1621006200000|2021-05-14 15:30:00|13593|13573|13592.9|13572.9|13593|13573|13592.9|13572.9|1
1621006500000|2021-05-14 15:35:00|13590.5|13570.5|13595.3|13575.3|13597.8|13577.8|13582.9|13562.9|11
1621006800000|2021-05-14 15:40:00|13592.9|13572.9|13592.8|13572.8|13592.9|13572.9|13592.8|13572.8|0
1621007100000|2021-05-14 15:45:00|13597.9|13557.9|13592.9|13572.9|13597.9|13572.9|13585.4|13557.9|5
1621007400000|2021-05-14 15:50:00|13593|13573|13593|13573|13593|13573|13593|13573|0
1621007700000|2021-05-14 15:55:00|13592.9|13572.9|13597.9|13577.9|13597.9|13577.9|13592.9|13572.9|0
1621008600000|2021-05-14 16:10:00|13602.8|13582.8|13595.5|13575.5|13602.8|13582.8|13595.5|13575.5|1
1621009200000|2021-05-14 16:20:00|13597.9|13577.9|13600.4|13580.4|13600.4|13580.4|13597.9|13577.9|1
1621009500000|2021-05-14 16:25:00|||||||||1
1621009800000|2021-05-14 16:30:00|13600.5|13580.5|13600.5|13580.5|13600.5|13580.5|13600.5|13580.5|0
1621010100000|2021-05-14 16:35:00|13627.9|13587.9|13625.4|13585.4|13627.9|13587.9|13623|13583|7
1621010400000|2021-05-14 16:40:00|13622.9|13582.9|13620.5|13580.5|13622.9|13582.9|13620.5|13580.5|26
1621011000000|2021-05-14 16:50:00|13622.9|13582.9|13622.9|13582.9|13622.9|13582.9|13622.9|13582.9|2
1621011600000|2021-05-14 17:00:00|13610.5|13590.5|13605.5|13585.5|13610.5|13590.5|13605.5|13585.5|4
1621011900000|2021-05-14 17:05:00|13625.3|13585.3|13622.9|13582.9|13625.4|13585.4|13622.9|13582.9|0
1621012200000|2021-05-14 17:10:00|13615.5|13595.5|13618|13598|13618|13598|13615.5|13595.5|0
1621012800000|2021-05-14 17:20:00|13623.1|13583.1|13610.6|13590.6|13623.1|13590.6|13610.6|13570.7|3
1621013100000|2021-05-14 17:25:00|13613|13593|13617.9|13597.9|13620.5|13600.5|13613|13593|2
1621013400000|2021-05-14 17:30:00|13620.4|13600.4|13613|13593|13620.4|13600.4|13613|13593|0
1621013700000|2021-05-14 17:35:00|||||||||3
1621014000000|2021-05-14 17:40:00|13613.2|13593.2|13613.3|13593.3|13613.3|13593.3|13613.2|13593.2|2
1621014300000|2021-05-14 17:45:00|13613.5|13593.5|13628.4|13608.4|13630.7|13610.7|13613.5|13593.5|9
1621014600000|2021-05-14 17:50:00|13628.3|13608.3|13625.9|13605.9|13628.3|13608.3|13625.9|13605.9|0
1621015200000|2021-05-14 18:00:00|13623.4|13603.4|13623.4|13603.4|13623.4|13603.4|13623.4|13603.4|0
1621015500000|2021-05-14 18:05:00|13625.9|13605.9|13623.5|13603.5|13625.9|13605.9|13623.4|13603.4|0
1621015800000|2021-05-14 18:10:00|13621.1|13601.1|13616.1|13596.1|13621.1|13601.1|13616.1|13596.1|8
1621016100000|2021-05-14 18:15:00|13618.6|13598.6|13611.1|13591.1|13618.6|13598.6|13596.5|13576.5|8
1621209600000|2021-05-17 00:00:00|13674.3|13614.3|13674.2|13614.2|13688.5|13628.5|13671.8|13611.8|0
1621209900000|2021-05-17 00:05:00|13678.8|13618.8|13674.2|13614.2|13679|13619|13674.2|13614.2|0
1621210200000|2021-05-17 00:10:00|13671.7|13611.7|13609.9|13589.9|13671.7|13611.7|13609.9|13589.9|0
1621210500000|2021-05-17 00:15:00|13669.5|13609.5|13664.9|13604.9|13669.5|13609.5|13664.9|13604.9|1
1621210800000|2021-05-17 00:20:00|13662.5|13602.5|13659.9|13599.9|13662.5|13602.5|13659.9|13599.9|1
1621211400000|2021-05-17 00:30:00|13661.7|13601.7|13659.4|13599.4|13661.7|13601.7|13659.4|13599.4|0
1621212600000|2021-05-17 00:50:00|13656.9|13596.9|13616.9|13596.9|13656.9|13598.3|13616.9|13596.9|0
1621212900000|2021-05-17 00:55:00|13607.6|13587.6|13614.4|13594.4|13614.4|13594.4|13606.9|13586.9|3
1621213200000|2021-05-17 01:00:00|13649.4|13589.4|13649.4|13589.4|13649.4|13589.4|13649.4|13589.4|2
1621213500000|2021-05-17 01:05:00|13647.1|13587.1|13646.7|13586.7|13647.1|13587.1|13646.7|13586.7|0
1621213800000|2021-05-17 01:10:00|13599.4|13579.4|13646.9|13586.9|13646.9|13586.9|13599.4|13579.4|3
1621214100000|2021-05-17 01:15:00|13642.1|13582.1|13642.1|13582.1|13642.1|13582.1|13642.1|13582.1|3
1621214400000|2021-05-17 01:20:00|13641.9|13581.9|13644.2|13584.2|13644.2|13584.2|13641.9|13581.9|1
1621214700000|2021-05-17 01:25:00|13641.9|13581.9|13641.6|13581.6|13641.9|13581.9|13636.9|13576.9|0
1621215000000|2021-05-17 01:30:00|13639.2|13579.2|13637.1|13577.1|13639.4|13579.4|13637.1|13577.1|0
1621216200000|2021-05-17 01:50:00|13638.7|13598.7|13639.4|13599.4|13639.4|13599.4|13638.7|13598.7|0
1621258200000|2021-05-17 13:30:00|13643|13583|13602.8|13582.8|13643|13583|13595.7|13573.2|15
1621258500000|2021-05-17 13:35:00|13596|13576|13593.2|13573.2|13596|13576|13593.2|13573.2|1
1621258800000|2021-05-17 13:40:00|13593.3|13573.3|13587.8|13567.8|13593.3|13573.3|13587.8|13567.8|0
1621259100000|2021-05-17 13:45:00|13592.4|13572.4|13615.6|13575.6|13616.2|13576.2|13592.4|13572.4|6
1621259400000|2021-05-17 13:50:00|13615.8|13575.8|13616.2|13576.2|13616.2|13576.2|13615.8|13575.8|0
1621259700000|2021-05-17 13:55:00|13616|13576|13616|13576|13616|13576|13616|13576|0
1621260000000|2021-05-17 14:00:00|13615.8|13575.8|13615.8|13595.8|13615.8|13595.8|13610.4|13575.8|0
1621260300000|2021-05-17 14:05:00|13620.4|13600.4|13615.8|13575.8|13620.4|13600.4|13615.8|13575.8|2
1621260600000|2021-05-17 14:10:00|13613.5|13573.5|13601|13581|13613.5|13581|13598.5|13573.5|3
1621262100000|2021-05-17 14:35:00|13603.5|13583.5|13603.9|13583.9|13603.9|13583.9|13603.5|13583.5|0
1621262400000|2021-05-17 14:40:00|13620|13600|13619.4|13599.4|13621.2|13601.2|13616.2|13596.2|7
1621262700000|2021-05-17 14:45:00|13617.1|13597.1|13620|13600|13620|13600|13617.1|13597.1|4
1621263000000|2021-05-17 14:50:00|13621|13601|13621|13601|13621|13601|13621|13601|3
1621263300000|2021-05-17 14:55:00|13620.8|13600.8|13620.8|13600.8|13620.8|13600.8|13620.8|13600.8|3
1621263600000|2021-05-17 15:00:00|||||||||7
1621263900000|2021-05-17 15:05:00|13620.9|13600.9|13598.4|13578.4|13620.9|13600.9|13598.4|13578.4|5
1621264200000|2021-05-17 15:10:00|13593.8|13573.8|13598.4|13578.4|13598.4|13578.4|13593.6|13573.6|2
1621264500000|2021-05-17 15:15:00|||||||||1
1621264800000|2021-05-17 15:20:00|||||||||6
1621265100000|2021-05-17 15:25:00|||||||||2
1621265400000|2021-05-17 15:30:00|13600.7|13580.7|13598.4|13578.4|13600.9|13580.9|13598.4|13578.4|1
1621265700000|2021-05-17 15:35:00|||||||||6
1621266000000|2021-05-17 15:40:00|||||||||1
1621266300000|2021-05-17 15:45:00|13598.6|13578.6|13596.6|13576.6|13598.6|13578.6|13596.4|13576.4|1
1621266600000|2021-05-17 15:50:00|13594.3|13574.3|13594.3|13574.3|13596.6|13576.6|13594.3|13574.3|3
1621266900000|2021-05-17 15:55:00|||||||||1
1621267200000|2021-05-17 16:00:00|13594.9|13574.9|13594.9|13574.9|13594.9|13574.9|13594.9|13574.9|3
1621267500000|2021-05-17 16:05:00|13595|13575|13571.9|13531.9|13602.7|13575|13571.9|13529.4|26
1621267800000|2021-05-17 16:10:00|13569.4|13529.4|13550.4|13530.4|13569.4|13539.6|13550.4|13522.7|10
1621268100000|2021-05-17 16:15:00|13548.1|13528.1|13552.1|13532.1|13552.5|13532.5|13546.9|13526.9|29
1621268400000|2021-05-17 16:20:00|13551.9|13531.9|13551.9|13531.9|13551.9|13531.9|13551.9|13531.9|1
1621268700000|2021-05-17 16:25:00|13551.7|13531.7|13563.4|13543.4|13573.1|13543.4|13551.7|13530.8|3
1621269000000|2021-05-17 16:30:00|13570.9|13530.9|13570.7|13530.7|13570.9|13534.8|13549.8|13529.8|1
1621269300000|2021-05-17 16:35:00|13566.1|13526.1|13566.1|13526.1|13566.1|13526.1|13566.1|13526.1|2
1621269600000|2021-05-17 16:40:00|13563.6|13523.6|13549|13529|13563.8|13529|13549|13521.3|1
1621270200000|2021-05-17 16:50:00|13547|13527|13545.1|13525.1|13547.4|13527.4|13545.1|13525.1|1
1621270500000|2021-05-17 16:55:00|||||||||1
1621270800000|2021-05-17 17:00:00|||||||||1
1621271100000|2021-05-17 17:05:00|13545.2|13525.2|13545.2|13525.2|13545.2|13525.2|13545.2|13525.2|1
1621271400000|2021-05-17 17:10:00|||||||||1
1621271700000|2021-05-17 17:15:00|||||||||2
1621272000000|2021-05-17 17:20:00|13540.6|13520.6|13540.8|13520.8|13540.8|13520.8|13540.6|13520.6|2
1621272300000|2021-05-17 17:25:00|13540.9|13520.9|13538.4|13518.4|13563.4|13535.6|13538.4|13518.4|12
1621272600000|2021-05-17 17:30:00|13550.9|13530.9|13545.9|13525.9|13550.9|13530.9|13545.9|13525.9|16
1621272900000|2021-05-17 17:35:00|||||||||1
1621273200000|2021-05-17 17:40:00|13541.3|13521.3|13540|13520|13545.5|13525.5|13537.5|13517.5|8
1621273500000|2021-05-17 17:45:00|13540.1|13520.1|13540.1|13520.1|13540.1|13520.1|13537.8|13517.8|1
1621273800000|2021-05-17 17:50:00|13528.6|13508.6|13514.3|13494.3|13528.6|13508.6|13505.4|13485.4|32
1621274100000|2021-05-17 17:55:00|13529.3|13489.3|13519.1|13499.1|13533.9|13503.7|13519.1|13486.8|2
1621274400000|2021-05-17 18:00:00|13521.4|13501.4|13523.7|13503.7|13523.7|13503.7|13519.1|13499.1|1
1621274700000|2021-05-17 18:05:00|13523.5|13503.5|13495.8|13475.8|13523.7|13503.7|13493.3|13473.3|10
1621275000000|2021-05-17 18:10:00|13493.5|13473.5|13491.6|13471.6|13498.5|13478.5|13479.1|13459.1|21
1621275300000|2021-05-17 18:15:00|13493.9|13473.9|13483.9|13463.9|13493.9|13473.9|13481.6|13461.6|6
1621296000000|2021-05-18 00:00:00|13546.5|13486.5|13531.6|13471.6|13546.5|13486.5|13531.6|13471.6|0
1621296300000|2021-05-18 00:05:00|13529.1|13469.1|13529.1|13469.1|13529.1|13469.1|13529.1|13469.1|1
1621296600000|2021-05-18 00:10:00|13526.6|13466.6|13509.1|13469.1|13526.6|13471.6|13509.1|13466.6|0
1621296900000|2021-05-18 00:15:00|13509.6|13469.6|13509.6|13469.6|13509.6|13469.6|13509.6|13469.6|0
1621297500000|2021-05-18 00:25:00|13509.3|13469.3|13489.1|13469.1|13509.3|13476.8|13486.6|13466.6|6
1621298100000|2021-05-18 00:35:00|13489.2|13469.2|13489.2|13469.2|13489.2|13469.2|13489.2|13469.2|0
1621298700000|2021-05-18 00:45:00|13486.9|13466.9|13486.7|13466.7|13489.2|13469.2|13486.7|13466.7|0
1621299000000|2021-05-18 00:50:00|13489|13469|13489.2|13469.2|13489.2|13469.2|13489|13469|0
1621300200000|2021-05-18 01:10:00|13489.3|13469.3|13489.3|13469.3|13489.3|13469.3|13489.3|13469.3|0
1621302300000|2021-05-18 01:45:00|13486.8|13466.8|13491.9|13471.9|13491.9|13471.9|13486.8|13466.8|1
1621302600000|2021-05-18 01:50:00|13493.3|13473.3|13506.9|13486.9|13506.9|13486.9|13493.3|13473.3|1
1621302900000|2021-05-18 01:55:00|13509.7|13489.7|13556.9|13496.9|13556.9|13496.9|13509.7|13489.7|2
1621344600000|2021-05-18 13:30:00|13481.3|13461.3|13453.9|13433.9|13481.3|13461.3|13453.8|13433.8|31
1621344900000|2021-05-18 13:35:00|13454.1|13434.1|13454.1|13434.1|13454.1|13434.1|13454.1|13434.1|4
1621345200000|2021-05-18 13:40:00|13456.4|13436.4|13456.6|13436.6|13456.6|13436.6|13456.4|13436.4|6
1621345500000|2021-05-18 13:45:00|13456.7|13436.7|13454.2|13434.2|13456.7|13436.7|13454.2|13434.2|1
1621346100000|2021-05-18 13:55:00|13456.4|13436.4|13446.7|13426.7|13456.7|13436.7|13446.7|13426.7|6
1621346400000|2021-05-18 14:00:00|13444.5|13424.5|13444.2|13424.2|13444.5|13424.5|13444.2|13424.2|2
1621346700000|2021-05-18 14:05:00|13444|13424|13441.7|13421.7|13444|13424|13441.7|13421.7|2
1621347000000|2021-05-18 14:10:00|13446.7|13426.7|13444.2|13424.2|13446.7|13426.7|13444.2|13424.2|10
1621347600000|2021-05-18 14:20:00|13444.3|13424.3|13444.3|13424.3|13444.3|13424.3|13444.3|13424.3|1
1621347900000|2021-05-18 14:25:00|||||||||3
1621348800000|2021-05-18 14:40:00|13442.1|13422.1|13442.1|13422.1|13442.1|13422.1|13441.8|13421.8|3
1621349100000|2021-05-18 14:45:00|||||||||8
1621349400000|2021-05-18 14:50:00|13442.4|13422.4|13424.6|13404.6|13444.6|13424.6|13424.6|13404.6|43
1621349700000|2021-05-18 14:55:00|13422.1|13402.1|13422.1|13402.1|13422.1|13402.1|13422.1|13402.1|6
1621350000000|2021-05-18 15:00:00|13426.6|13406.6|13417.1|13397.1|13427.1|13407.1|13417.1|13397.1|17
1621350300000|2021-05-18 15:05:00|13416.9|13396.9|13407.2|13387.2|13416.9|13396.9|13407.2|13387.2|17
1621350600000|2021-05-18 15:10:00|13407.7|13387.7|13398.2|13378.2|13407.7|13387.7|13398.2|13378.2|47
1621350900000|2021-05-18 15:15:00|13393.8|13373.8|13396.3|13376.3|13398.8|13378.8|13393.8|13373.8|16
1621351200000|2021-05-18 15:20:00|||||||||13
1621351500000|2021-05-18 15:25:00|13397.1|13377.1|13411|13391|13430.2|13391.3|13393.8|13373.8|27
1621351800000|2021-05-18 15:30:00|13408.8|13388.8|13406.1|13386.1|13411|13391|13406.1|13386.1|3
1621352100000|2021-05-18 15:35:00|||||||||2
1621352400000|2021-05-18 15:40:00|13403.8|13383.8|13408.6|13388.6|13411.1|13391.1|13403.6|13383.6|10
1621352700000|2021-05-18 15:45:00|13406.4|13386.4|13410.8|13390.8|13410.8|13390.8|13406.4|13386.4|2
1621353000000|2021-05-18 15:50:00|13417.5|13397.5|13406.1|13386.1|13441.7|13407.3|13403.6|13383.6|7
1621353300000|2021-05-18 15:55:00|13403.9|13383.9|13404.3|13384.3|13428.1|13407|13401.1|13381.1|14
1621353600000|2021-05-18 16:00:00|13402.9|13382.9|13391.8|13371.8|13402.9|13382.9|13387.3|13367.3|9
1621353900000|2021-05-18 16:05:00|13389.5|13369.5|13389.6|13369.6|13389.6|13369.6|13389.5|13369.5|3
1621354200000|2021-05-18 16:10:00|13396.3|13376.3|13394|13374|13404|13376.3|13387.3|13364|26
1621354500000|2021-05-18 16:15:00|13391.8|13371.8|13385.1|13365.1|13391.8|13371.8|13385.1|13365.1|4
1621354800000|2021-05-18 16:20:00|13382.9|13362.9|13388.3|13368.3|13391.8|13371.8|13382.9|13362.9|5
1621355100000|2021-05-18 16:25:00|13390.5|13370.5|13390.5|13370.5|13390.5|13370.5|13390.5|13370.5|1
1621355400000|2021-05-18 16:30:00|13383.8|13363.8|13390.5|13370.5|13390.5|13370.5|13383.8|13363.8|15
1621355700000|2021-05-18 16:35:00|13390.8|13370.8|13391.1|13371.1|13391.1|13371.1|13390.8|13370.8|0
1621356000000|2021-05-18 16:40:00|||||||||1
1621356300000|2021-05-18 16:45:00|13393.3|13373.3|13393.3|13373.3|13393.3|13373.3|13393.3|13373.3|2
1621356600000|2021-05-18 16:50:00|||||||||3
1621356900000|2021-05-18 16:55:00|13395.6|13375.6|13396.1|13376.1|13396.1|13376.1|13395.6|13375.6|2
1621357200000|2021-05-18 17:00:00|13393.9|13373.9|13393.9|13373.9|13393.9|13373.9|13393.9|13373.9|8
1621357800000|2021-05-18 17:10:00|||||||||1
1621358100000|2021-05-18 17:15:00|13394.5|13374.5|13396.1|13376.1|13396.1|13376.1|13394.5|13374.5|2
1621358400000|2021-05-18 17:20:00|13391.7|13371.7|13391.1|13371.1|13391.7|13371.7|13391.1|13371.1|1
1621358700000|2021-05-18 17:25:00|13393.4|13373.4|13391.1|13371.1|13393.4|13373.4|13391.1|13371.1|4
1621359000000|2021-05-18 17:30:00|13391.2|13371.2|13391.2|13371.2|13391.2|13371.2|13391.2|13371.2|0
1621359300000|2021-05-18 17:35:00|13388.7|13368.7|13389.2|13369.2|13391.2|13371.2|13388.7|13368.7|11
1621359600000|2021-05-18 17:40:00|13391.5|13371.5|13391.5|13371.5|13391.5|13371.5|13391.5|13371.5|0
1621359900000|2021-05-18 17:45:00|13392|13372|13389.3|13369.3|13394.3|13374.3|13389.3|13369.3|2
1621360200000|2021-05-18 17:50:00|||||||||1
1621360500000|2021-05-18 17:55:00|13384.3|13364.3|13386.8|13366.8|13386.8|13366.8|13384.3|13364.3|7
1621360800000|2021-05-18 18:00:00|||||||||7
1621361100000|2021-05-18 18:05:00|13384.3|13364.3|13383.2|13363.2|13384.3|13364.3|13378.8|13358.8|8
1621361400000|2021-05-18 18:10:00|13384.1|13364.1|13386.8|13366.8|13394.3|13374.3|13384.1|13364.1|10
1621361700000|2021-05-18 18:15:00|13389.3|13369.3|13397.4|13357.4|13397.4|13371.8|13383|13357.4|37
1621382400000|2021-05-19 00:00:00|13376.5|13356.5|13379|13359|13379|13359|13376.5|13356.5|3
1621383000000|2021-05-19 00:10:00|13376.5|13356.5|13379|13359|13379|13359|13376.5|13356.5|2
1621383600000|2021-05-19 00:20:00|13379.1|13359.1|13369.1|13349.1|13379.1|13359.1|13369.1|13349.1|2
1621383900000|2021-05-19 00:25:00|13374.1|13354.1|13374.1|13354.1|13374.1|13354.1|13374.1|13354.1|0
1621384500000|2021-05-19 00:35:00|13369.1|13349.1|13369.1|13349.1|13369.1|13349.1|13366.6|13346.6|1
1621385400000|2021-05-19 00:50:00|13369.4|13349.4|13371.7|13351.7|13374.2|13354.2|13369.4|13349.4|1
1621386300000|2021-05-19 01:05:00|13369.2|13349.2|13385.8|13365.8|13388.3|13365.8|13369.2|13348.3|15
1621386900000|2021-05-19 01:15:00|13386.1|13366.1|13388.4|13368.4|13388.4|13368.4|13386.1|13366.1|0
1621389000000|2021-05-19 01:50:00|13388.5|13368.5|13388.5|13368.5|13388.5|13368.5|13388.5|13368.5|0
1621389300000|2021-05-19 01:55:00|13392.9|13372.9|13392.9|13372.9|13392.9|13372.9|13392.9|13372.9|0
1621431000000|2021-05-19 13:30:00|13374.8|13334.8|13357.4|13337.4|13407.4|13347.4|13349.8|13329.8|95
1621431300000|2021-05-19 13:35:00|13357|13337|13352.1|13332.1|13357|13337|13352|13332|0
1621431600000|2021-05-19 13:40:00|13349.9|13329.9|13349.6|13329.6|13349.9|13329.9|13349.6|13329.6|0
1621431900000|2021-05-19 13:45:00|13351.8|13331.8|13351.8|13331.8|13351.8|13331.8|13351.8|13331.8|1
1621432200000|2021-05-19 13:50:00|13352.1|13332.1|13349|13329|13352.1|13332.1|13349|13329|3
1621432500000|2021-05-19 13:55:00|13349.9|13329.9|13347.4|13327.4|13349.9|13329.9|13347.4|13327.4|19
1621432800000|2021-05-19 14:00:00|||||||||7
1621433100000|2021-05-19 14:05:00|13347.5|13327.5|13344.6|13324.6|13347.5|13327.5|13342.1|13322.1|27
1621433400000|2021-05-19 14:10:00|13342.1|13322.1|13342.2|13322.2|13342.2|13322.2|13342.1|13322.1|3
1621433700000|2021-05-19 14:15:00|||||||||7
1621434000000|2021-05-19 14:20:00|13344.4|13324.4|13346.3|13326.3|13346.3|13326.3|13344.4|13324.4|20
1621434300000|2021-05-19 14:25:00|||||||||2
1621434600000|2021-05-19 14:30:00|13344.4|13324.4|13345|13325|13345|13325|13344.4|13324.4|1
1621434900000|2021-05-19 14:35:00|13342.9|13322.9|13342.6|13322.6|13342.9|13322.9|13342.5|13322.5|2
1621435200000|2021-05-19 14:40:00|||||||||1
1621435800000|2021-05-19 14:50:00|||||||||1
1621436100000|2021-05-19 14:55:00|||||||||3
1621436400000|2021-05-19 15:00:00|||||||||7
1621436700000|2021-05-19 15:05:00|13340.4|13320.4|13335.1|13315.1|13340.4|13320.4|13333.5|13313.5|45
1621437000000|2021-05-19 15:10:00|13334.7|13314.7|13319.2|13299.2|13334.7|13314.7|13316.7|13296.7|23
1621437300000|2021-05-19 15:15:00|13317|13297|13303.6|13283.6|13317|13297|13300.8|13280.8|91
1621437600000|2021-05-19 15:20:00|13303.7|13283.7|13298.7|13278.7|13308|13288|13298.7|13278.7|1
1621437900000|2021-05-19 15:25:00|13299|13279|13301.2|13281.2|13305.5|13285.5|13299|13279|11
1621438200000|2021-05-19 15:30:00|13303.4|13283.4|13305.5|13285.5|13307.7|13287.7|13303.4|13283.4|8
1621438500000|2021-05-19 15:35:00|13305.6|13285.6|13305.6|13285.6|13305.6|13285.6|13305.6|13285.6|0
1621439400000|2021-05-19 15:50:00|13303.4|13283.4|13303.4|13283.4|13303.4|13283.4|13303.4|13283.4|9
1621439700000|2021-05-19 15:55:00|13301.3|13281.3|13301.3|13281.3|13301.3|13281.3|13301.3|13281.3|4
1621440000000|2021-05-19 16:00:00|13298.8|13278.8|13303.5|13283.5|13307.8|13287.8|13298.8|13278.8|11
1621440300000|2021-05-19 16:05:00|13305.6|13285.6|13303.5|13283.5|13306|13286|13303.5|13283.5|2
1621440600000|2021-05-19 16:10:00|13306|13286|13303.5|13283.5|13306|13286|13298.8|13278.8|3
1621440900000|2021-05-19 16:15:00|||||||||5
1621441200000|2021-05-19 16:20:00|||||||||3
1621441500000|2021-05-19 16:25:00|13303.9|13283.9|13308.2|13288.2|13308.2|13288.2|13303.9|13283.9|17
1621442100000|2021-05-19 16:35:00|13308.3|13288.3|13308.3|13288.3|13308.3|13288.3|13308.3|13288.3|20
1621442400000|2021-05-19 16:40:00|13315.4|13295.4|13312.9|13292.9|13315.4|13295.4|13312.9|13292.9|18
1621442700000|2021-05-19 16:45:00|13313.3|13293.3|13315.5|13295.5|13315.5|13295.5|13313.3|13293.3|13
1621443000000|2021-05-19 16:50:00|13318|13298|13315.5|13295.5|13318|13298|13315.5|13295.5|1
1621443300000|2021-05-19 16:55:00|||||||||1
1621443600000|2021-05-19 17:00:00|13313.3|13293.3|13313.3|13293.3|13313.3|13293.3|13313.3|13293.3|8
1621443900000|2021-05-19 17:05:00|13315.5|13295.5|13315.5|13295.5|13315.5|13295.5|13313|13293|2
1621444500000|2021-05-19 17:15:00|13313|13293|13322.4|13302.4|13324.6|13304.6|13313|13293|11
1621444800000|2021-05-19 17:20:00|13320.2|13300.2|13324.6|13304.6|13326.7|13306.7|13320.2|13300.2|12
1621445100000|2021-05-19 17:25:00|13325.2|13305.2|13338.4|13318.4|13338.4|13318.4|13323.1|13303.1|22
1621445400000|2021-05-19 17:30:00|13344.1|13304.1|13351.3|13311.3|13365.9|13325.6|13324.1|13296|71
1621445700000|2021-05-19 17:35:00|13343.4|13323.4|13340.3|13320.3|13351.3|13325.6|13333.8|13308.8|0
1621446000000|2021-05-19 17:40:00|13341.3|13321.3|13408.1|13348.1|13420|13360|13341.3|13320.8|11
1621446300000|2021-05-19 17:45:00|13405.6|13345.6|13403.1|13343.1|13410.3|13350.3|13401.6|13341.6|1
1621446600000|2021-05-19 17:50:00|13402.5|13342.5|13420|13360|13420|13377.5|13396.8|13342.5|1
1621446900000|2021-05-19 17:55:00|13413.2|13353.2|13485.9|13445.9|13486.2|13460.5|13408.5|13348.5|19
1621447200000|2021-05-19 18:00:00|13486.5|13446.5|13463.4|13403.4|13509.6|13455.2|13453.7|13393.7|9
1621447500000|2021-05-19 18:05:00|13463.7|13403.7|13466.9|13406.9|13466.9|13406.9|13463.7|13403.7|0
1621447800000|2021-05-19 18:10:00|13471.2|13411.2|13455.4|13395.4|13473.7|13413.7|13402.6|13363.9|8
1621448100000|2021-05-19 18:15:00|13451|13391|13445.4|13385.4|13483.7|13433.7|13427.2|13373.9|5
1621468800000|2021-05-20 00:00:00|13395|13375|13395|13355|13402.8|13375|13390.7|13355|3
1621469100000|2021-05-20 00:05:00|||||||||1
1621470000000|2021-05-20 00:20:00|||||||||1
1621470300000|2021-05-20 00:25:00|13395.1|13355.1|13387.6|13367.6|13395.1|13367.6|13387.6|13355.1|0
1621470600000|2021-05-20 00:30:00|13386.2|13366.2|13386.2|13366.2|13386.2|13366.2|13386.2|13366.2|1
1621470900000|2021-05-20 00:35:00|13404.8|13364.8|13404.8|13364.8|13404.8|13364.8|13404.8|13364.8|4
1621471200000|2021-05-20 00:40:00|13410.7|13370.7|13460.2|13400.2|13460.2|13400.2|13410.7|13370.7|2
1621471500000|2021-05-20 00:45:00|13470.2|13410.2|13470.2|13410.2|13470.2|13410.2|13470.2|13410.2|0
1621471800000|2021-05-20 00:50:00|13472.7|13412.7|13477.7|13417.7|13477.7|13417.7|13472.7|13412.7|0
1621472400000|2021-05-20 01:00:00|13478.8|13418.8|13478.4|13418.4|13482|13422|13478.4|13418.4|3
1621472700000|2021-05-20 01:05:00|13478.5|13418.5|13478.5|13418.5|13478.5|13418.5|13478.5|13418.5|0
1621473300000|2021-05-20 01:15:00|13479.9|13419.9|13492.8|13432.8|13492.8|13432.8|13479.9|13419.9|0
1621473600000|2021-05-20 01:20:00|13495|13435|13495|13435|13495|13435|13495|13435|0
1621473900000|2021-05-20 01:25:00|13495.3|13435.3|13495|13435|13497.5|13437.5|13495|13435|0
1621475700000|2021-05-20 01:55:00|13495.1|13435.1|13495.1|13435.1|13495.1|13435.1|13495.1|13435.1|0
1621517400000|2021-05-20 13:30:00|13562.6|13502.6|13488.3|13428.3|13565.5|13511.3|13476.2|13427.9|45
1621517700000|2021-05-20 13:35:00|13487.9|13427.9|13481.4|13421.4|13487.9|13435.8|13429.7|13407.2|4
1621518000000|2021-05-20 13:40:00|13481.8|13421.8|13490.4|13470.4|13500.4|13472.9|13481.8|13421.8|0
1621518300000|2021-05-20 13:45:00|13490.5|13470.5|13519.3|13479.3|13525.5|13504.2|13490.5|13465.1|5
1621518600000|2021-05-20 13:50:00|13521.5|13481.5|13521.8|13501.8|13527.2|13501.8|13519.3|13481.5|1
1621518900000|2021-05-20 13:55:00|13521.9|13501.9|13486.5|13426.5|13521.9|13501.9|13486.5|13426.5|3
1621519200000|2021-05-20 14:00:00|13482.2|13422.2|13427.3|13407.3|13482.3|13425.5|13427.3|13407.3|1
1621519500000|2021-05-20 14:05:00|13424.8|13404.8|13438|13398|13482.3|13422.3|13424.8|13398|5
1621519800000|2021-05-20 14:10:00|13443.3|13403.3|13463|13403|13485.2|13425.2|13443.3|13400.9|4
1621520100000|2021-05-20 14:15:00|13475.8|13415.8|13463.1|13403.1|13478.1|13418.1|13440.5|13400.5|0
1621520400000|2021-05-20 14:20:00|13442.4|13402.4|13428.5|13388.5|13466|13406|13413.4|13388.4|1
1621520700000|2021-05-20 14:25:00|||||||||1
1621521000000|2021-05-20 14:30:00|13426.4|13386.4|13444.9|13384.9|13469.5|13409.5|13404.5|13384.5|7
1621521300000|2021-05-20 14:35:00|13424.9|13382.7|13431.4|13391.4|13462|13402|13422.4|13382.4|7
1621521600000|2021-05-20 14:40:00|13429.5|13389.5|13427|13387|13467|13407|13427|13384.5|0
1621521900000|2021-05-20 14:45:00|13419.1|13399.1|13429.9|13389.9|13469.5|13419.5|13419.1|13379.9|3
1621522200000|2021-05-20 14:50:00|13463.2|13403.2|13427.4|13387.4|13463.2|13403.2|13424.9|13384.9|1
1621522500000|2021-05-20 14:55:00|13425.3|13385.3|13437.4|13397.4|13469.5|13409.5|13409.9|13385.3|7
1621522800000|2021-05-20 15:00:00|13434.9|13394.9|13470.3|13410.3|13470.3|13412.1|13422.8|13390.7|1
1621523100000|2021-05-20 15:05:00|13455.3|13395.3|13405.7|13385.7|13455.3|13400.3|13405.7|13385.7|1
1621523400000|2021-05-20 15:10:00|13405|13385|13423.6|13383.6|13460.4|13400.4|13402.9|13382.9|8
1621523700000|2021-05-20 15:15:00|13422.9|13382.9|13407.1|13387.1|13422.9|13390.7|13407.1|13382.9|0
1621524300000|2021-05-20 15:25:00|13406.8|13386.8|13414.6|13374.6|13414.6|13386.8|13406.8|13374.6|1
1621524600000|2021-05-20 15:30:00|13414.7|13374.7|13414.7|13374.7|13414.7|13374.7|13414.7|13374.7|0
1621524900000|2021-05-20 15:35:00|||||||||2
1621525200000|2021-05-20 15:40:00|13406.8|13386.8|13407.2|13387.2|13407.2|13387.2|13406.8|13386.8|0
1621525500000|2021-05-20 15:45:00|13401.8|13381.8|13397.2|13377.2|13401.8|13381.8|13397.2|13377.2|8
1621525800000|2021-05-20 15:50:00|13394.7|13374.7|13398|13378|13398|13378|13387.2|13367.2|18
1621526100000|2021-05-20 15:55:00|13393|13373|13393|13373|13393|13373|13393|13373|3
1621526400000|2021-05-20 16:00:00|13395.5|13375.5|13390.5|13370.5|13395.5|13375.5|13390.5|13370.5|0
1621526700000|2021-05-20 16:05:00|13391.3|13371.3|13388.8|13348.8|13391.3|13371.3|13388.8|13348.8|2
1621527000000|2021-05-20 16:10:00|13371.3|13351.3|13368.8|13348.8|13371.3|13351.3|13368.8|13348.8|3
1621527300000|2021-05-20 16:15:00|13373.8|13353.8|13371.3|13351.3|13386.3|13366.3|13368.8|13348.8|11
1621527900000|2021-05-20 16:25:00|13371.4|13351.4|13371.4|13351.4|13371.4|13351.4|13371.4|13351.4|1
1621528200000|2021-05-20 16:30:00|13369.2|13349.2|13378.9|13358.9|13393.9|13368.5|13363.9|13343.9|8
1621528500000|2021-05-20 16:35:00|13393.9|13353.9|13376.4|13356.4|13393.9|13358.9|13373.9|13353.9|2
1621528800000|2021-05-20 16:40:00|13378.9|13358.9|13378.9|13358.9|13378.9|13358.9|13378.9|13358.9|0
1621529100000|2021-05-20 16:45:00|13376.8|13356.8|13369.3|13349.3|13376.8|13356.8|13369.3|13349.3|0
1621529400000|2021-05-20 16:50:00|13368.9|13348.9|13351.4|13331.4|13368.9|13348.9|13343.9|13323.9|22
1621529700000|2021-05-20 16:55:00|13349.3|13329.3|13351.5|13331.5|13351.5|13331.5|13343.9|13323.9|5
1621530000000|2021-05-20 17:00:00|13349.3|13329.3|13350.7|13330.7|13351.5|13331.5|13346.5|13326.5|0
1621530300000|2021-05-20 17:05:00|13349.9|13329.9|13347.8|13327.8|13349.9|13329.9|13347.8|13327.8|2
1621530600000|2021-05-20 17:10:00|13350|13330|13343.2|13323.2|13350|13330|13343.2|13323.2|2
1621530900000|2021-05-20 17:15:00|13339|13319|13335.7|13315.7|13339|13319|13335.7|13315.7|5
1621531200000|2021-05-20 17:20:00|13335.8|13315.8|13335.8|13315.8|13335.8|13315.8|13335.8|13315.8|0
1621531500000|2021-05-20 17:25:00|13335|13315|13333.7|13313.7|13335|13315|13332.9|13312.9|3
1621531800000|2021-05-20 17:30:00|13334.1|13314.1|13334.1|13314.1|13334.1|13314.1|13334.1|13314.1|3
1621532100000|2021-05-20 17:35:00|||||||||3
1621532400000|2021-05-20 17:40:00|||||||||4
1621532700000|2021-05-20 17:45:00|||||||||13
1621533000000|2021-05-20 17:50:00|13333.3|13313.3|13333.4|13313.4|13333.4|13313.4|13333.3|13313.3|4
1621533300000|2021-05-20 17:55:00|13340.9|13320.9|13335.9|13315.9|13340.9|13320.9|13335.9|13315.9|6
1621533600000|2021-05-20 18:00:00|13338|13318|13335.5|13315.5|13338|13318|13335.5|13315.5|2
1621534200000|2021-05-20 18:10:00|13335.9|13315.9|13318.8|13298.8|13335.9|13315.9|13318.8|13295.9|10
1621534500000|2021-05-20 18:15:00|13319.2|13299.2|13318.4|13298.4|13322.1|13302.1|13318.4|13298.4|7
1621603800000|2021-05-21 13:30:00|13316.6|13296.6|13277.9|13257.9|13316.6|13296.6|13277.9|13252.9|56
1621604100000|2021-05-21 13:35:00|13278|13258|13285.9|13265.9|13285.9|13265.9|13277.5|13257.5|1
1621604400000|2021-05-21 13:40:00|13293.4|13273.4|13305.9|13265.9|13305.9|13275.5|13293.4|13265.9|4
1621605000000|2021-05-21 13:50:00|13298|13278|13290.5|13270.5|13305.9|13278|13290.5|13265.9|4
1621605300000|2021-05-21 13:55:00|13293.9|13253.9|13278|13258|13293.9|13261.4|13278|13253.9|2
1621605600000|2021-05-21 14:00:00|13273|13253|13282.2|13262.2|13282.2|13262.2|13270.5|13250.5|6
1621605900000|2021-05-21 14:05:00|13282.6|13262.6|13282.6|13262.6|13282.6|13262.6|13282.6|13262.6|0
1621606500000|2021-05-21 14:15:00|13282.7|13262.7|13282.7|13262.7|13282.7|13262.7|13282.7|13262.7|2
1621606800000|2021-05-21 14:20:00|13280.2|13260.2|13282.7|13262.7|13287.2|13267.2|13280.2|13260.2|11
1621607100000|2021-05-21 14:25:00|13278.6|13258.6|13280.6|13260.6|13280.6|13260.6|13278.6|13258.6|5
1621607700000|2021-05-21 14:35:00|13287.3|13267.3|13282.7|13262.7|13287.3|13267.3|13280.6|13260.6|5
1621608000000|2021-05-21 14:40:00|13273.2|13253.2|13270.2|13250.2|13273.2|13253.2|13270.2|13250.2|7
1621608300000|2021-05-21 14:45:00|13268.2|13248.2|13268.2|13248.2|13268.2|13248.2|13268.2|13248.2|1
1621608600000|2021-05-21 14:50:00|||||||||16
1621608900000|2021-05-21 14:55:00|13267.3|13247.3|13269.9|13249.9|13273.1|13253.1|13266.9|13246.9|20
1621609200000|2021-05-21 15:00:00|13274|13254|13269.9|13249.9|13274|13254|13269.9|13249.9|16
1621609500000|2021-05-21 15:05:00|13267.8|13247.8|13271.9|13251.9|13271.9|13251.9|13267.8|13247.8|19
1621609800000|2021-05-21 15:10:00|13272|13252|13272.8|13252.8|13272.8|13252.8|13272|13252|0
1621610100000|2021-05-21 15:15:00|13270.8|13250.8|13270.8|13250.8|13270.8|13250.8|13268.3|13248.3|6
1621610700000|2021-05-21 15:25:00|13268.8|13248.8|13261.7|13241.7|13268.8|13248.8|13261.7|13241.7|14
1621611000000|2021-05-21 15:30:00|13261.3|13241.3|13259.2|13239.2|13261.3|13241.3|13259.2|13239.2|11
1621611300000|2021-05-21 15:35:00|13266.7|13246.7|13261.7|13241.7|13268.8|13248.8|13261.7|13241.7|19
1621611600000|2021-05-21 15:40:00|13259.2|13239.2|13261.7|13241.7|13266.7|13246.7|13259.2|13239.2|12
1621611900000|2021-05-21 15:45:00|13265.9|13245.9|13259.3|13239.3|13266.8|13246.8|13259.3|13239.3|2
1621612200000|2021-05-21 15:50:00|13263.4|13243.4|13259.3|13239.3|13264.3|13244.3|13259.3|13239.3|4
1621612500000|2021-05-21 15:55:00|13260.2|13240.2|13261.8|13241.8|13264.3|13244.3|13260.2|13240.2|4
1621612800000|2021-05-21 16:00:00|||||||||7
1621613100000|2021-05-21 16:05:00|13259.8|13239.8|13259.3|13239.3|13259.8|13239.8|13259.3|13239.3|4
1621613400000|2021-05-21 16:10:00|13259.8|13239.8|13257.7|13237.7|13259.8|13239.8|13257.7|13237.7|9
1621613700000|2021-05-21 16:15:00|13257.3|13237.3|13255.2|13235.2|13257.3|13237.3|13255.2|13235.2|11
1621614000000|2021-05-21 16:20:00|13262.7|13242.7|13257.8|13237.8|13262.7|13242.7|13257.7|13237.7|16
1621614300000|2021-05-21 16:25:00|13262.8|13242.8|13255.3|13235.3|13262.8|13242.8|13255.3|13235.3|2
1621614600000|2021-05-21 16:30:00|||||||||5
1621614900000|2021-05-21 16:35:00|13253.7|13233.7|13253.7|13233.7|13255.7|13235.7|13253.7|13233.7|8
1621615200000|2021-05-21 16:40:00|13253.2|13233.2|13251.2|13231.2|13253.2|13233.2|13251.2|13231.2|0
1621615500000|2021-05-21 16:45:00|13247.8|13227.8|13245.8|13225.8|13247.8|13227.8|13245.3|13225.3|30
1621615800000|2021-05-21 16:50:00|||||||||1
1621616100000|2021-05-21 16:55:00|||||||||2
1621616400000|2021-05-21 17:00:00|13246.7|13226.7|13250.8|13230.8|13250.8|13230.8|13246.7|13226.7|5
1621616700000|2021-05-21 17:05:00|13248.8|13228.8|13240.6|13220.6|13248.8|13228.8|13231.3|13211.3|68
1621617000000|2021-05-21 17:10:00|13241|13221|13245.1|13225.1|13245.1|13225.1|13241|13221|0
1621617300000|2021-05-21 17:15:00|||||||||1
1621617600000|2021-05-21 17:20:00|13245.2|13225.2|13244.7|13224.7|13245.2|13225.2|13242.9|13222.9|0
1621617900000|2021-05-21 17:25:00|13245.2|13225.2|13245.2|13225.2|13245.2|13225.2|13245.2|13225.2|0
1621618200000|2021-05-21 17:30:00|13241.1|13221.1|13240.6|13220.6|13241.1|13221.1|13240.6|13220.6|3
1621618500000|2021-05-21 17:35:00|13240.7|13220.7|13240.7|13220.7|13240.7|13220.7|13240.7|13220.7|1
1621618800000|2021-05-21 17:40:00|||||||||1
1621619100000|2021-05-21 17:45:00|||||||||2
1621619400000|2021-05-21 17:50:00|||||||||1
1621619700000|2021-05-21 17:55:00|13242.8|13222.8|13240.7|13220.7|13242.8|13222.8|13240.7|13220.7|0
1621620000000|2021-05-21 18:00:00|13242.8|13222.8|13242.8|13222.8|13242.8|13222.8|13242.8|13222.8|2
1621620600000|2021-05-21 18:10:00|13240.8|13220.8|13238.7|13218.7|13240.8|13220.8|13238.7|13218.7|3
1621620900000|2021-05-21 18:15:00|13239.2|13219.2|13234.2|13214.2|13239.2|13219.2|13231.7|13211.7|6
1621814400000|2021-05-24 00:00:00|13243.6|13223.6|13273.1|13233.1|13275.6|13235.6|13243.6|13223.6|13
1621815000000|2021-05-24 00:10:00|13275|13235|13273.1|13233.1|13275.6|13235.6|13273.1|13233.1|0
1621815600000|2021-05-24 00:20:00|13273.2|13233.2|13273.2|13233.2|13273.2|13233.2|13273.2|13233.2|0
1621817400000|2021-05-24 00:50:00|13273.3|13233.3|13273.3|13233.3|13273.3|13233.3|13273.3|13233.3|0
1621817700000|2021-05-24 00:55:00|13271.4|13231.4|13271.4|13231.4|13271.4|13231.4|13271.4|13231.4|0
1621819200000|2021-05-24 01:20:00|13271.5|13231.5|13271.5|13231.5|13271.5|13231.5|13271.5|13231.5|0
1621821000000|2021-05-24 01:50:00|13271.6|13231.6|13271.6|13231.6|13271.6|13231.6|13271.6|13231.6|0
1621863000000|2021-05-24 13:30:00|13244.7|13224.7|13251.7|13231.7|13255.4|13235.4|13244.7|13224.7|19
1621863300000|2021-05-24 13:35:00|13253.6|13233.6|13235.6|13215.6|13253.6|13233.6|13227.4|13207.4|12
1621863600000|2021-05-24 13:40:00|13236.8|13216.8|13236.8|13216.8|13236.8|13216.8|13236.8|13216.8|0
1621863900000|2021-05-24 13:45:00|13239.3|13219.3|13237.4|13217.4|13239.3|13219.3|13231.8|13211.8|6
1621864200000|2021-05-24 13:50:00|13239.3|13219.3|13239.3|13219.3|13239.3|13219.3|13239.3|13219.3|0
1621864500000|2021-05-24 13:55:00|13237.4|13217.4|13207.5|13187.5|13243.6|13217.4|13207.5|13187.5|31
1621864800000|2021-05-24 14:00:00|13208.1|13188.1|13201.9|13181.9|13208.1|13188.1|13198.1|13178.1|11
1621865100000|2021-05-24 14:05:00|13203.8|13183.8|13200.6|13180.6|13209.4|13189.4|13200.6|13180.6|4
1621865400000|2021-05-24 14:10:00|13198.1|13178.1|13200.6|13180.6|13200.6|13180.6|13198.1|13178.1|5
1621865700000|2021-05-24 14:15:00|13198.1|13178.1|13197.5|13177.5|13198.1|13178.1|13197.5|13177.5|3
1621866000000|2021-05-24 14:20:00|13195.6|13175.6|13188.1|13168.1|13195.6|13175.6|13188.1|13168.1|13
1621866300000|2021-05-24 14:25:00|13184.5|13164.5|13187.5|13167.5|13187.5|13167.5|13184.5|13164.5|9
1621866600000|2021-05-24 14:30:00|13187.6|13167.6|13188.2|13168.2|13195.1|13175.1|13187.6|13167.6|9
1621866900000|2021-05-24 14:35:00|||||||||2
1621867200000|2021-05-24 14:40:00|13198.2|13178.2|13193.2|13173.2|13198.2|13178.2|13193.2|13173.2|5
1621867500000|2021-05-24 14:45:00|13197|13177|13195.7|13175.7|13198.2|13178.2|13195.7|13175.7|3
1621867800000|2021-05-24 14:50:00|13193.8|13173.8|13188.8|13168.8|13193.8|13173.8|13188.8|13168.8|1
1621868100000|2021-05-24 14:55:00|13188.9|13168.9|13199.5|13179.5|13199.5|13179.5|13188.9|13168.9|24
1621868400000|2021-05-24 15:00:00|13197.6|13177.6|13197.1|13177.1|13197.6|13177.6|13189.5|13169.5|10
1621868700000|2021-05-24 15:05:00|13198.9|13178.9|13193.9|13173.9|13198.9|13178.9|13192.7|13172.7|1
1621869000000|2021-05-24 15:10:00|13192|13172|13194.5|13174.5|13200.8|13180.8|13189.5|13169.5|18
1621869300000|2021-05-24 15:15:00|13192|13172|13189.5|13169.5|13192|13172|13189.5|13169.5|0
1621869600000|2021-05-24 15:20:00|13189.6|13169.6|13194.6|13174.6|13197.1|13177.1|13189.6|13169.6|22
1621869900000|2021-05-24 15:25:00|||||||||4
1621870200000|2021-05-24 15:30:00|13192.1|13172.1|13189.6|13169.6|13192.1|13172.1|13189.6|13169.6|0
1621870500000|2021-05-24 15:35:00|||||||||6
1621870800000|2021-05-24 15:40:00|13199|13179|13194.6|13174.6|13199|13179|13194.6|13174.6|9
1621871100000|2021-05-24 15:45:00|13194.7|13174.7|13189.7|13169.7|13194.7|13174.7|13189.7|13169.7|0
1621871400000|2021-05-24 15:50:00|||||||||1
1621871700000|2021-05-24 15:55:00|13189.1|13169.1|13189.1|13169.1|13189.1|13169.1|13189.1|13169.1|5
1621872000000|2021-05-24 16:00:00|13187.2|13167.2|13184.7|13164.7|13187.2|13167.2|13184.7|13164.7|14
1621872300000|2021-05-24 16:05:00|13185.3|13165.3|13185.3|13165.3|13185.3|13165.3|13185.3|13165.3|6
1621872600000|2021-05-24 16:10:00|13185.4|13165.4|13185.4|13165.4|13185.4|13165.4|13185.4|13165.4|4
1621872900000|2021-05-24 16:15:00|13183.5|13163.5|13183.5|13163.5|13185.4|13165.4|13183.5|13163.5|4
1621873200000|2021-05-24 16:20:00|13185.4|13165.4|13187.9|13167.9|13192.9|13172.9|13185.4|13165.4|10
1621873500000|2021-05-24 16:25:00|13192.9|13172.9|13187.9|13167.9|13192.9|13172.9|13185.4|13165.4|7
1621873800000|2021-05-24 16:30:00|13192.9|13172.9|13186.7|13166.7|13192.9|13172.9|13185.4|13165.4|0
1621874100000|2021-05-24 16:35:00|13194.2|13174.2|13189.2|13169.2|13194.2|13174.2|13186.7|13166.7|5
1621874400000|2021-05-24 16:40:00|||||||||3
1621874700000|2021-05-24 16:45:00|13186.7|13166.7|13186.7|13166.7|13186.7|13166.7|13186.7|13166.7|4
1621875000000|2021-05-24 16:50:00|13189.2|13169.2|13189.2|13169.2|13189.2|13169.2|13186.7|13166.7|4
1621875300000|2021-05-24 16:55:00|13186.7|13166.7|13199.9|13179.9|13204.9|13184.9|13186.7|13166.7|17
1621875600000|2021-05-24 17:00:00|13202.4|13182.4|13213.6|13193.6|13213.6|13193.6|13202.4|13182.4|21
1621875900000|2021-05-24 17:05:00|||||||||1
1621876200000|2021-05-24 17:10:00|13215.5|13195.5|13273|13213|13273.6|13213.6|13215.5|13195.5|6
1621876500000|2021-05-24 17:15:00|13282.4|13242.4|13265.6|13205.6|13282.4|13244.9|13264.9|13205.5|4
1621876800000|2021-05-24 17:20:00|13263.1|13203.1|13258.7|13198.7|13265.6|13205.6|13258.7|13198.7|0
1621877100000|2021-05-24 17:25:00|||||||||1
1621877400000|2021-05-24 17:30:00|13246.2|13206.2|13238.1|13198.1|13246.2|13206.2|13238.1|13198.1|1
1621878000000|2021-05-24 17:40:00|13237.5|13197.5|13238.1|13198.1|13238.1|13198.1|13235.6|13195.6|1
1621878300000|2021-05-24 17:45:00|13238.2|13198.2|13240.1|13200.1|13240.1|13202.5|13218.7|13198.2|1
1621878600000|2021-05-24 17:50:00|13238.2|13198.2|13225.1|13205.1|13238.2|13208.2|13225.1|13198.2|1
1621878900000|2021-05-24 17:55:00|13223.8|13203.8|13225.7|13205.7|13225.7|13205.7|13223.8|13203.8|1
1621879200000|2021-05-24 18:00:00|13227.6|13207.6|13227.6|13207.6|13227.6|13207.6|13227.6|13207.6|0
1621879500000|2021-05-24 18:05:00|13223.8|13203.8|13247.6|13227.6|13281.4|13231.4|13223.8|13203.8|7
1621879800000|2021-05-24 18:10:00|13249.5|13229.5|13233.3|13213.3|13272.6|13232.6|13233.3|13213.3|14
1621880100000|2021-05-24 18:15:00|13264.6|13204.6|13268.3|13208.3|13268.3|13208.3|13264.6|13204.6|5
1621907700000|2021-05-25 01:55:00|13253.8|13213.8|13268.8|13208.8|13271.9|13213.8|13251.9|13208.8|1
1621949400000|2021-05-25 13:30:00|13218.4|13198.4|13234.5|13194.5|13243.3|13209|13207.6|13187.6|17
1621950000000|2021-05-25 13:40:00|13232.7|13192.7|13238.4|13218.4|13238.4|13218.4|13216.5|13190.8|3
1621950300000|2021-05-25 13:45:00|13243.6|13223.6|13245.2|13225.2|13288.9|13230.2|13243.6|13218.4|9
1621950600000|2021-05-25 13:50:00|13285.2|13223.4|13274.7|13214.7|13302.6|13247.7|13274.7|13214.7|10
1621950900000|2021-05-25 13:55:00|13262.2|13222.2|13257.2|13217.2|13262.2|13222.2|13257.2|13217.2|0
1621951200000|2021-05-25 14:00:00|13254.7|13214.7|13254.8|13214.8|13254.8|13214.8|13254.7|13214.7|0
1621951500000|2021-05-25 14:05:00|13252.9|13212.9|13252.9|13212.9|13252.9|13212.9|13252.9|13212.9|1
1621951800000|2021-05-25 14:10:00|13232.9|13213|13233|13213|13233|13213|13232.9|13213|3
1621952100000|2021-05-25 14:15:00|13234.8|13214.8|13234.8|13214.8|13234.8|13214.8|13234.8|13214.8|0
1621952400000|2021-05-25 14:20:00|13232.3|13212.3|13233|13213|13234.8|13214.8|13228|13208|48
1621952700000|2021-05-25 14:25:00|13230.5|13210.5|13233|13213|13233|13213|13228|13208|10
1621953000000|2021-05-25 14:30:00|13233.7|13213.7|13235.5|13215.5|13235.5|13215.5|13233.7|13213.7|0
1621953300000|2021-05-25 14:35:00|13237.4|13217.4|13259.9|13239.9|13267.4|13239.9|13237.4|13217.4|27
1621953600000|2021-05-25 14:40:00|13262.4|13242.4|13296.7|13236.7|13319.9|13268.1|13262.4|13232.4|3
1621953900000|2021-05-25 14:45:00|13296.8|13236.8|13324.9|13284.9|13332.6|13306.5|13296.8|13236.8|5
1621954200000|2021-05-25 14:50:00|13324.3|13284.3|13324.3|13284.3|13324.3|13284.3|13324.3|13284.3|0
1621954500000|2021-05-25 14:55:00|13322.5|13282.5|13322.5|13282.5|13324.3|13284.3|13322.5|13282.5|1
1621954800000|2021-05-25 15:00:00|13310|13290|13307.5|13287.5|13310|13290|13307.5|13287.5|3
1621955100000|2021-05-25 15:05:00|||||||||1
1621955700000|2021-05-25 15:15:00|13309.4|13289.4|13309.4|13289.4|13309.4|13289.4|13309.4|13289.4|1
1621956000000|2021-05-25 15:20:00|13306.9|13286.9|13300.1|13280.1|13306.9|13286.9|13300.1|13280.1|5
1621956300000|2021-05-25 15:25:00|13296.4|13276.4|13288.4|13268.4|13297.4|13276.4|13241.9|13221.9|15
1621956600000|2021-05-25 15:30:00|13297.4|13237.4|13303.8|13263.8|13307.4|13286|13285.9|13237.4|2
1621956900000|2021-05-25 15:35:00|13305.6|13265.6|13315.5|13275.5|13321.8|13287.3|13294.4|13261.8|3
1621957200000|2021-05-25 15:40:00|13309.5|13269.5|13304.8|13244.8|13310.3|13269.5|13293|13244.8|2
1621957500000|2021-05-25 15:45:00|13293|13253|13271.8|13251.8|13293|13255|13271.8|13246.8|5
1621957800000|2021-05-25 15:50:00|13274.3|13254.3|13263.8|13243.8|13276.3|13254.3|13263.8|13234.5|0
1621958100000|2021-05-25 15:55:00|13263.9|13243.9|13263.9|13243.9|13263.9|13243.9|13263.9|13243.9|0
1621958400000|2021-05-25 16:00:00|13256.4|13236.4|13261.4|13241.4|13261.4|13241.4|13251.4|13231.4|8
1621958700000|2021-05-25 16:05:00|13258.9|13238.9|13261.4|13241.4|13261.4|13241.4|13258.9|13238.9|1
1621959000000|2021-05-25 16:10:00|13258.9|13238.9|13261.4|13241.4|13261.4|13241.4|13258.9|13238.9|1
1621959300000|2021-05-25 16:15:00|13258.9|13238.9|13256.4|13236.4|13258.9|13238.9|13256.4|13236.4|0
1621959600000|2021-05-25 16:20:00|13256.5|13236.5|13256.5|13236.5|13256.5|13236.5|13256.5|13236.5|15
1621959900000|2021-05-25 16:25:00|13252.8|13232.8|13267.8|13227.8|13267.8|13239.6|13242.8|13222.8|41
1621960200000|2021-05-25 16:30:00|13266|13226|13262|13222|13266|13226|13262|13222|0
1621960500000|2021-05-25 16:35:00|||||||||1
1621961100000|2021-05-25 16:45:00|13250.2|13230.2|13252.1|13232.1|13252.1|13232.1|13250.2|13230.2|0
1621961700000|2021-05-25 16:55:00|13254.7|13234.7|13252.3|13232.3|13254.8|13234.8|13252.3|13232.3|2
1621962000000|2021-05-25 17:00:00|13260.9|13240.9|13304.8|13244.8|13304.8|13244.8|13260.9|13240.9|8
1621962600000|2021-05-25 17:10:00|13303|13243|13275.1|13235.1|13303|13243|13275.1|13235.1|0
1621962900000|2021-05-25 17:15:00|13279.2|13239.2|13275.8|13235.8|13279.2|13239.2|13275.8|13235.8|0
1621963200000|2021-05-25 17:20:00|13264|13244|13277.9|13237.9|13277.9|13244|13253.8|13233.8|1
1621963500000|2021-05-25 17:25:00|13273.9|13233.9|13272.9|13232.9|13276.5|13236.5|13272.9|13232.9|1
1621963800000|2021-05-25 17:30:00|13272.2|13232.2|13270.9|13230.9|13272.2|13232.2|13240|13220|6
1621964100000|2021-05-25 17:35:00|||||||||1
1621964400000|2021-05-25 17:40:00|13271.6|13231.6|13271.6|13231.6|13271.6|13231.6|13271.6|13231.6|0
1621964700000|2021-05-25 17:45:00|13272.3|13232.3|13278.1|13238.1|13278.1|13257.3|13269.6|13232.3|2
1621965000000|2021-05-25 17:50:00|13280|13240|13271.8|13251.8|13280|13257.3|13271.8|13240|1
1621965300000|2021-05-25 17:55:00|13278.1|13238.1|13278.2|13238.2|13278.2|13238.2|13278.1|13238.1|1
1621965900000|2021-05-25 18:05:00|13258.2|13232.3|13249.8|13229.8|13258.2|13232.3|13249.8|13229.8|17
1621966200000|2021-05-25 18:10:00|13249.9|13229.9|13303.7|13263.7|13303.7|13263.7|13240.5|13220.5|11
1621966500000|2021-05-25 18:15:00|13301.9|13261.9|13306|13286|13316|13286|13295.5|13254.2|12
1621987200000|2021-05-26 00:00:00|13311.1|13251.1|13259.3|13239.3|13313.6|13253.6|13256.1|13226.8|2
1621987500000|2021-05-26 00:05:00|13259.4|13239.4|13259.4|13239.4|13259.4|13239.4|13259.4|13239.4|0
1621989000000|2021-05-26 00:30:00|13261.3|13241.3|13261.3|13241.3|13261.3|13241.3|13261.3|13241.3|0
1621989900000|2021-05-26 00:45:00|||||||||1
1621990200000|2021-05-26 00:50:00|||||||||3
1621990500000|2021-05-26 00:55:00|13261.4|13241.4|13261.4|13241.4|13261.4|13241.4|13261.4|13241.4|0
1621992300000|2021-05-26 01:25:00|13261.5|13241.5|13261.5|13241.5|13261.5|13241.5|13261.5|13241.5|0
1621993800000|2021-05-26 01:50:00|13261.6|13241.6|13261.6|13241.6|13261.6|13241.6|13261.6|13241.6|0
1622043300000|2021-05-26 15:35:00|13261.7|13241.7|13261.7|13241.7|13261.7|13241.7|13261.7|13241.7|0
1622043600000|2021-05-26 15:40:00|13261.8|13241.8|13261.8|13241.8|13261.8|13241.8|13261.8|13241.8|0
1622043900000|2021-05-26 15:45:00|13263.6|13243.6|13261.8|13241.8|13263.6|13243.6|13261.8|13241.8|7
1622044200000|2021-05-26 15:50:00|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|3
1622044500000|2021-05-26 15:55:00|13257.5|13237.5|13269.3|13249.3|13299.7|13249.3|13256.8|13236.8|15
1622044800000|2021-05-26 16:00:00|13299.7|13239.7|13266.8|13246.8|13299.7|13249|13266.8|13239.7|1
1622045100000|2021-05-26 16:05:00|13299.7|13239.7|13268.6|13248.6|13301.5|13250.8|13264.3|13239.7|1
1622045400000|2021-05-26 16:10:00|13299.3|13239.3|13266.9|13246.9|13299.7|13258.6|13266.9|13239.3|3
1622045700000|2021-05-26 16:15:00|13297.5|13237.5|13259.4|13239.4|13303.3|13251.2|13259.4|13237.5|5
1622046000000|2021-05-26 16:20:00|13264.7|13244.7|13259.4|13239.4|13266.9|13246.9|13259.4|13239.4|3
1622046300000|2021-05-26 16:25:00|13264.8|13244.8|13259.4|13239.4|13266.9|13246.9|13259.4|13239.4|1
1622046600000|2021-05-26 16:30:00|13264.8|13244.8|13259.5|13239.5|13267|13247|13256.9|13236.9|1
1622046900000|2021-05-26 16:35:00|13264.8|13244.8|13257|13237|13267|13247|13257|13237|0
1622047200000|2021-05-26 16:40:00|13264.1|13244.1|13286.3|13246.3|13299.8|13247|13264.1|13237.6|3
1622047500000|2021-05-26 16:45:00|13262|13242|13262.7|13242.7|13286.3|13246.3|13262|13242|0
1622047800000|2021-05-26 16:50:00|13262|13242|13287.8|13247.8|13289.5|13249.5|13262|13242|4
1622048100000|2021-05-26 16:55:00|13267.1|13247.1|13270.3|13250.3|13316.3|13263.2|13265.3|13237.1|18
1622048400000|2021-05-26 17:00:00|||||||||9
1622048700000|2021-05-26 17:05:00|||||||||1
1622049000000|2021-05-26 17:10:00|13289.2|13249.2|13292.8|13252.8|13292.8|13252.8|13289.2|13249.2|2
1622049300000|2021-05-26 17:15:00|13294.6|13254.6|13296.1|13256.1|13296.1|13256.1|13294.6|13254.6|1
1622049600000|2021-05-26 17:20:00|13297.9|13257.9|13297.9|13257.9|13297.9|13257.9|13297.9|13257.9|0
1622050500000|2021-05-26 17:35:00|13298.6|13258.6|13298.7|13258.7|13298.7|13258.7|13298.6|13258.6|0
1622052300000|2021-05-26 18:05:00|13298.8|13258.8|13298.8|13258.8|13298.8|13258.8|13298.8|13258.8|0
1622052600000|2021-05-26 18:10:00|13297|13257|13281.3|13261.3|13297|13264.5|13281.3|13256.3|2
1622052900000|2021-05-26 18:15:00|13276.3|13256.3|13283.1|13263.1|13283.1|13263.1|13275.6|13255.6|4
1622073600000|2021-05-27 00:00:00|13307.2|13267.2|13304.7|13264.7|13307.2|13267.2|13304.7|13264.7|0
1622074800000|2021-05-27 00:20:00|13304.8|13264.8|13304.8|13264.8|13304.8|13264.8|13304.8|13264.8|0
1622076600000|2021-05-27 00:50:00|13304.9|13264.9|13304.9|13264.9|13304.9|13264.9|13304.9|13264.9|0
1622078100000|2021-05-27 01:15:00|13305|13265|13305|13265|13305|13265|13305|13265|0
1622079900000|2021-05-27 01:45:00|13305.1|13265.1|13305.1|13265.1|13305.1|13265.1|13305.1|13265.1|0
1622122200000|2021-05-27 13:30:00|13307.7|13267.7|13302.7|13282.7|13307.7|13282.7|13292.7|13263.4|9
1622122500000|2021-05-27 13:35:00|13303.5|13283.5|13327.7|13287.7|13342.7|13290.2|13303.5|13280.2|8
1622122800000|2021-05-27 13:40:00|13329.4|13289.4|13312.7|13292.7|13335.8|13295.8|13289.3|13269.3|4
1622123100000|2021-05-27 13:45:00|13313.5|13293.5|13342.7|13282.7|13342.7|13307.7|13313.5|13271.8|3
1622123400000|2021-05-27 13:50:00|13335.2|13295.2|13367.8|13307.8|13374.5|13325.2|13335.2|13295.2|12
1622123700000|2021-05-27 13:55:00|13365.3|13305.3|13400.3|13340.3|13402.8|13342.8|13362.8|13305.3|13
1622124000000|2021-05-27 14:00:00|13402.8|13342.8|13409.3|13349.3|13409.3|13355.9|13394.3|13340.3|3
1622124300000|2021-05-27 14:05:00|13411.1|13351.1|13391.1|13351.1|13411.1|13378.1|13387|13346.8|9
1622124600000|2021-05-27 14:10:00|13373.6|13353.6|13389.4|13349.4|13391.1|13353.6|13367.6|13347.6|6
1622125200000|2021-05-27 14:20:00|13391.1|13351.1|13366|13346|13391.1|13351.1|13366|13338.5|2
1622125500000|2021-05-27 14:25:00|13364.2|13344.2|13361|13341|13365.2|13345.2|13361|13341|1
1622126100000|2021-05-27 14:35:00|13362.7|13342.7|13361|13341|13362.7|13342.7|13361|13341|1
1622126400000|2021-05-27 14:40:00|13358.5|13338.5|13306.4|13286.4|13358.5|13338.5|13279.2|13259.2|25
1622126700000|2021-05-27 14:45:00|13308.1|13288.1|13341.4|13301.4|13341.4|13301.4|13308.1|13288.1|10
1622127000000|2021-05-27 14:50:00|13329.7|13309.7|13323.9|13303.9|13331.4|13311.4|13323.9|13303.9|5
1622127300000|2021-05-27 14:55:00|13324.7|13304.7|13374.7|13314.7|13374.7|13314.7|13324.7|13304.7|7
1622127600000|2021-05-27 15:00:00|13377.2|13317.2|13347.2|13327.2|13379.7|13327.2|13342.4|13307.2|0
1622127900000|2021-05-27 15:05:00|13344.7|13284.7|13302.3|13282.3|13344.7|13297.2|13302.3|13282.2|6
1622128200000|2021-05-27 15:10:00|13362.3|13302.3|13327.3|13307.3|13362.3|13307.3|13325.7|13294|7
1622128500000|2021-05-27 15:15:00|13329.8|13309.8|13332.3|13312.3|13332.3|13312.3|13329.8|13309.8|0
1622128800000|2021-05-27 15:20:00|13334|13314|13332.3|13312.3|13334.8|13314.8|13332.3|13312.3|1
1622129400000|2021-05-27 15:30:00|13332|13292|13322.3|13282.3|13332|13292|13322.3|13282.3|2
1622129700000|2021-05-27 15:35:00|13322.4|13282.4|13322.4|13282.4|13322.4|13282.4|13322.4|13282.4|1
1622130300000|2021-05-27 15:45:00|13323.2|13283.2|13325.7|13285.7|13352.4|13308.8|13303.8|13280.7|9
1622130600000|2021-05-27 15:50:00|13327.4|13287.4|13326.6|13286.6|13351.6|13318.8|13323.2|13283.2|5
1622130900000|2021-05-27 15:55:00|13326.7|13306.6|13289.8|13269.8|13326.7|13306.7|13287.3|13267.3|31
1622131200000|2021-05-27 16:00:00|13292.3|13272.3|13311.7|13291.7|13324.2|13299.2|13292.3|13272.3|12
1622131500000|2021-05-27 16:05:00|13320|13280|13320|13280|13320|13280|13320|13280|0
1622131800000|2021-05-27 16:10:00|13318.4|13278.4|13312.7|13292.7|13318.4|13292.7|13311.9|13278.4|0
1622132100000|2021-05-27 16:15:00|13311.1|13291.1|13320.8|13280.8|13320.8|13291.1|13311.1|13277.7|3
1622132400000|2021-05-27 16:20:00|13308.3|13288.3|13308.3|13288.3|13308.3|13288.3|13308.3|13288.3|0
1622132700000|2021-05-27 16:25:00|13314.9|13274.9|13309.9|13269.9|13314.9|13274.9|13309.9|13269.9|5
1622133000000|2021-05-27 16:30:00|||||||||5
1622133300000|2021-05-27 16:35:00|13308.4|13268.4|13303.4|13283.4|13308.4|13283.4|13301.8|13268.4|1
1622133600000|2021-05-27 16:40:00|13301.7|13281.7|13297.8|13277.8|13301.7|13281.7|13297.8|13277.8|1
1622133900000|2021-05-27 16:45:00|13300.9|13280.9|13300.9|13280.9|13300.9|13280.9|13300.9|13280.9|0
1622134200000|2021-05-27 16:50:00|13305.9|13285.9|13313.4|13293.4|13315.9|13295.9|13305.9|13285.9|5
1622134500000|2021-05-27 16:55:00|13315.8|13295.8|13305.9|13285.9|13315.8|13295.8|13305.9|13285.9|2
1622134800000|2021-05-27 17:00:00|13300.9|13280.9|13306|13286|13306|13286|13300.9|13280.9|3
1622135100000|2021-05-27 17:05:00|13301|13281|13301|13281|13301|13281|13301|13281|1
1622135400000|2021-05-27 17:10:00|13304.4|13284.4|13297.1|13277.1|13306|13286|13297.1|13277.1|5
1622135700000|2021-05-27 17:15:00|13296.3|13276.3|13296.3|13276.3|13301.3|13281.3|13296.3|13276.3|2
1622136300000|2021-05-27 17:25:00|13296.4|13276.4|13296.4|13276.4|13296.4|13276.4|13296.4|13276.4|1
1622136600000|2021-05-27 17:30:00|13297.9|13277.9|13297.9|13277.9|13297.9|13277.9|13297.9|13277.9|1
1622136900000|2021-05-27 17:35:00|13301.9|13281.9|13313.6|13293.6|13321.9|13293.6|13301.9|13281.9|3
1622138100000|2021-05-27 17:55:00|13317.1|13297.1|13321.2|13301.2|13321.2|13301.2|13317.1|13297.1|2
1622138400000|2021-05-27 18:00:00|13313.3|13293.3|13320.4|13300.4|13321.2|13301.2|13303|13283|7
1622138700000|2021-05-27 18:05:00|13321.2|13301.2|13323.7|13303.7|13323.7|13303.7|13318.7|13298.7|14
1622139000000|2021-05-27 18:10:00|13326.2|13306.2|13320.4|13300.4|13346.4|13308.7|13318.9|13298.9|6
1622139300000|2021-05-27 18:15:00|13323.9|13303.9|13308.7|13288.7|13328.9|13306.4|13302|13282|6
1622160000000|2021-05-28 00:00:00|13356.6|13296.6|13351.7|13311.7|13356.6|13312.5|13350|13296.6|0
1622160300000|2021-05-28 00:05:00|13349.2|13309.2|13349.2|13309.2|13349.2|13309.2|13349.2|13309.2|0
1622160600000|2021-05-28 00:10:00|13351|13311|13349.3|13309.3|13351.7|13311.7|13349.3|13309.3|0
1622161800000|2021-05-28 00:30:00|13341.9|13301.9|13353.5|13293.5|13353.5|13308.4|13324.4|13293.5|0
1622162400000|2021-05-28 00:40:00|13353.6|13293.6|13353.6|13293.6|13353.6|13293.6|13353.6|13293.6|0
1622163900000|2021-05-28 01:05:00|13353.7|13293.7|13353.7|13293.7|13353.7|13293.7|13353.7|13293.7|0
1622165700000|2021-05-28 01:35:00|13353.8|13293.8|13353.8|13293.8|13353.8|13293.8|13353.8|13293.8|0
1622208600000|2021-05-28 13:30:00|13344.7|13304.7|13319.7|13279.7|13346.3|13304.7|13319.7|13273.8|8
1622208900000|2021-05-28 13:35:00|13318.9|13278.9|13314.7|13274.7|13318.9|13278.9|13314.7|13274.7|0
1622209200000|2021-05-28 13:40:00|13312.2|13272.2|13324.7|13304.7|13324.7|13304.7|13292.2|13272.2|9
1622209500000|2021-05-28 13:45:00|13327.2|13307.2|13327.2|13307.2|13327.2|13307.2|13327.2|13307.2|0
1622209800000|2021-05-28 13:50:00|13329.7|13309.7|13333.9|13293.9|13343.9|13316.4|13329.7|13293.9|8
1622210100000|2021-05-28 13:55:00|13332.3|13292.3|13319.8|13299.8|13332.3|13300.6|13319.8|13292.3|4
1622210400000|2021-05-28 14:00:00|13304|13284|13310.6|13290.6|13311.5|13291.5|13304|13284|8
1622210700000|2021-05-28 14:05:00|13309.8|13289.8|13310.7|13290.7|13319|13299|13309.8|13289.8|1
1622211000000|2021-05-28 14:10:00|13312.3|13292.3|13315.7|13295.7|13315.7|13295.7|13312.3|13292.3|4
1622211600000|2021-05-28 14:20:00|13314.9|13294.9|13319|13299|13319.9|13299.9|13314.9|13294.9|1
1622211900000|2021-05-28 14:25:00|13314.9|13294.9|13314.9|13294.9|13314.9|13294.9|13314.9|13294.9|0
1622212200000|2021-05-28 14:30:00|13316.6|13296.6|13316.6|13296.6|13316.6|13296.6|13316.6|13296.6|2
1622212500000|2021-05-28 14:35:00|13339.1|13319.1|13337.4|13297.4|13356.6|13319.1|13337.4|13294.1|4
1622213100000|2021-05-28 14:45:00|13337.5|13297.5|13337.5|13297.5|13337.5|13297.5|13337.5|13297.5|0
1622213400000|2021-05-28 14:50:00|13325.8|13305.8|13325|13305|13325.8|13305.8|13325|13305|0
1622213700000|2021-05-28 14:55:00|||||||||1
1622214300000|2021-05-28 15:05:00|13326.7|13306.7|13326.7|13306.7|13326.7|13306.7|13326.7|13306.7|1
1622214600000|2021-05-28 15:10:00|13324.2|13304.2|13339.2|13319.2|13339.2|13319.2|13321.7|13301.7|14
1622214900000|2021-05-28 15:15:00|13341.7|13321.7|13341.7|13321.7|13344.2|13324.2|13341.7|13321.7|1
1622215200000|2021-05-28 15:20:00|13341.8|13321.8|13341.8|13321.8|13342.6|13322.6|13341.8|13321.8|1
1622215500000|2021-05-28 15:25:00|13319.3|13299.3|13319.3|13299.3|13319.3|13299.3|13319.3|13299.3|12
1622215800000|2021-05-28 15:30:00|13320.1|13300.1|13329.3|13309.3|13329.3|13309.3|13320.1|13300.1|0
1622216100000|2021-05-28 15:35:00|13322.6|13302.6|13323.5|13303.5|13357.6|13303.5|13315.1|13292.6|5
1622216400000|2021-05-28 15:40:00|13339.3|13319.3|13339.3|13319.3|13339.3|13319.3|13339.3|13319.3|7
1622216700000|2021-05-28 15:45:00|13361.8|13321.8|13359.4|13319.4|13361.9|13334.4|13351.8|13319.3|8
1622217300000|2021-05-28 15:55:00|||||||||1
1622217600000|2021-05-28 16:00:00|13346.9|13326.9|13366.9|13346.9|13366.9|13346.9|13346.9|13326.9|10
1622217900000|2021-05-28 16:05:00|||||||||1
1622218200000|2021-05-28 16:10:00|13359.4|13339.4|13345.3|13325.3|13359.4|13339.4|13345.3|13316.9|19
1622218500000|2021-05-28 16:15:00|13355.3|13335.3|13355.3|13335.3|13355.3|13335.3|13355.3|13335.3|0
1622218800000|2021-05-28 16:20:00|13352.8|13332.8|13352.8|13332.8|13352.8|13332.8|13352.8|13332.8|7
1622219100000|2021-05-28 16:25:00|13360.3|13340.3|13385.3|13365.3|13385.3|13365.3|13360.3|13340.3|28
1622219400000|2021-05-28 16:30:00|13400.3|13380.3|13446.2|13426.2|13449.5|13426.2|13400.3|13380.3|12
1622219700000|2021-05-28 16:35:00|13461.2|13421.2|13414.5|13354.5|13465.4|13426.2|13414.5|13354.5|9
1622220000000|2021-05-28 16:40:00|13417.1|13397.1|13432.1|13372.1|13443.7|13397.1|13412|13365.4|2
1622220300000|2021-05-28 16:45:00|13434.6|13374.6|13437.9|13377.9|13437.9|13377.9|13434.6|13374.6|0
1622220600000|2021-05-28 16:50:00|13417.9|13386.3|13397.9|13377.9|13417.9|13386.3|13397.9|13377.9|0
1622220900000|2021-05-28 16:55:00|13396.3|13376.3|13418|13358|13440.4|13385.4|13392.9|13357.9|4
1622221200000|2021-05-28 17:00:00|13414.6|13354.6|13370.5|13350.5|13414.6|13354.6|13370.5|13343|1
1622221500000|2021-05-28 17:05:00|13371.3|13351.3|13371.3|13351.3|13371.3|13351.3|13371.3|13351.3|1
1622221800000|2021-05-28 17:10:00|13371.4|13351.4|13373|13353|13373|13353|13371.4|13351.4|0
1622222100000|2021-05-28 17:15:00|13373.9|13353.9|13371.4|13351.4|13373.9|13353.9|13371.4|13351.4|1
1622222400000|2021-05-28 17:20:00|13376.4|13336.4|13353.9|13333.9|13376.4|13336.4|13353.9|13328|3
1622223000000|2021-05-28 17:30:00|13352.3|13332.3|13351.4|13331.4|13352.3|13332.3|13351.4|13331.4|4
1622223300000|2021-05-28 17:35:00|13349.8|13329.8|13349.8|13329.8|13349.8|13329.8|13349.8|13329.8|4
1622223600000|2021-05-28 17:40:00|13348.9|13328.9|13352.3|13332.3|13352.3|13332.3|13348.9|13328.9|0
1622223900000|2021-05-28 17:45:00|13353.1|13333.1|13369.8|13329.8|13369.8|13333.1|13353.1|13327.3|1
1622224200000|2021-05-28 17:50:00|13358.1|13338.1|13358.1|13338.1|13360.6|13340.6|13358.1|13338.1|0
1622224500000|2021-05-28 17:55:00|13358.2|13338.2|13358.2|13338.2|13358.2|13338.2|13358.2|13338.2|0
1622224800000|2021-05-28 18:00:00|13359|13339|13359|13339|13359|13339|13359|13339|0
1622225100000|2021-05-28 18:05:00|13365.7|13345.7|13390.7|13350.7|13412.3|13372.3|13360.7|13339|2
1622225400000|2021-05-28 18:10:00|13365.7|13345.7|13409.1|13369.1|13419.1|13369.1|13359.9|13337.4|116
1622225700000|2021-05-28 18:15:00|13410.7|13370.7|13404.1|13364.1|13440.8|13415.8|13404.1|13364.1|7
1622505600000|2021-06-01 00:00:00|13433.9|13393.9|13388|13348|13433.9|13393.9|13388|13344|1
1622506500000|2021-06-01 00:15:00|13386.6|13346.6|13380.4|13340.4|13386.6|13346.6|13380.4|13340.4|0
1622506800000|2021-06-01 00:20:00|13366.1|13326.1|13345.7|13325.7|13366.1|13326.1|13345.7|13325.7|1
1622507100000|2021-06-01 00:25:00|13343.7|13323.7|13353|13293|13369.5|13325.5|13307.6|13268.8|20
1622507400000|2021-06-01 00:30:00|13354|13294|13354|13294|13354|13294|13354|13294|0
1622507700000|2021-06-01 00:35:00|13354.1|13294.1|13354.2|13294.2|13354.2|13294.2|13351.1|13291.1|0
1622508000000|2021-06-01 00:40:00|13356.3|13296.3|13359.3|13299.3|13359.3|13299.3|13356.3|13296.3|0
1622508300000|2021-06-01 00:45:00|13362.3|13302.3|13363.3|13303.3|13363.3|13303.3|13362.3|13302.3|1
1622508900000|2021-06-01 00:55:00|13363.4|13303.4|13362.3|13302.3|13363.4|13303.4|13362.3|13302.3|0
1622509200000|2021-06-01 01:00:00|13362.4|13302.4|13374.4|13314.4|13374.4|13314.4|13362.4|13302.4|0
1622509500000|2021-06-01 01:05:00|13372.9|13312.9|13373|13313|13373|13313|13372.9|13312.9|0
1622509800000|2021-06-01 01:10:00|13382.7|13362.7|13373|13313|13382.7|13362.7|13373|13313|1
1622510100000|2021-06-01 01:15:00|13374.5|13314.5|13374.5|13314.5|13374.5|13314.5|13374.5|13314.5|0
1622510700000|2021-06-01 01:25:00|13376|13316|13371.4|13351.4|13378.9|13351.4|13370.4|13316|0
1622511000000|2021-06-01 01:30:00|13376.6|13356.6|13389.1|13349.1|13396.3|13376.3|13376.6|13349.1|0
1622512500000|2021-06-01 01:55:00|13389.2|13349.2|13389.2|13349.2|13389.2|13349.2|13389.2|13349.2|0
1622554200000|2021-06-01 13:30:00|13392|13372|13470|13450|13470|13450|13392|13372|19
1622554500000|2021-06-01 13:35:00|13477.4|13457.4|13493.8|13473.8|13509.9|13489.9|13477.4|13455.9|25
1622554800000|2021-06-01 13:40:00|13498.8|13458.8|13507.7|13487.7|13507.7|13487.7|13482.4|13458.8|9
1622555100000|2021-06-01 13:45:00|13509.1|13489.1|13532.4|13492.4|13534.2|13514.2|13509.1|13489.1|13
1622555400000|2021-06-01 13:50:00|13523.9|13503.9|13483.1|13443.1|13529.5|13503.9|13480.6|13440.6|7
1622555700000|2021-06-01 13:55:00|13481|13441|13481.4|13461.4|13481.4|13461.4|13452.5|13398.6|9
1622556000000|2021-06-01 14:00:00|13483.9|13463.9|13505|13445|13505|13480|13476.4|13436.4|6
1622556300000|2021-06-01 14:05:00|13506.4|13446.4|13463.5|13443.5|13506.4|13449.2|13461|13441|2
1622556600000|2021-06-01 14:10:00|13459.2|13439.2|13487.1|13427.1|13505.4|13445.4|13425|13405|15
1622556900000|2021-06-01 14:15:00|13485|13425|13460.4|13400.4|13487.5|13427.5|13404.6|13384.6|4
1622557200000|2021-06-01 14:20:00|13461.8|13401.8|13439.4|13419.4|13481.8|13421.8|13432.9|13400.4|0
1622557500000|2021-06-01 14:25:00|13445.7|13425.7|13445.7|13425.7|13478.2|13431|13445.7|13412.9|1
1622557800000|2021-06-01 14:30:00|13472.9|13412.9|13447.9|13427.9|13478.2|13431|13442.6|13403.2|1
1622558100000|2021-06-01 14:35:00|13442.6|13422.6|13449|13429|13469.8|13433.3|13442.6|13409.8|5
1622558400000|2021-06-01 14:40:00|13469|13439|13436.5|13416.5|13469|13439|13436.5|13416.5|4
1622558700000|2021-06-01 14:45:00|13439|13419|13436.6|13396.6|13439.1|13419.1|13414.1|13394.1|8
1622559000000|2021-06-01 14:50:00|13422.2|13402.2|13391.6|13371.6|13432.2|13402.2|13378.3|13358.3|6
1622559300000|2021-06-01 14:55:00|13405.9|13365.9|13392.7|13372.7|13425.2|13378|13390.1|13358.8|0
1622559600000|2021-06-01 15:00:00|13395.5|13375.5|13418|13398|13435.1|13399.3|13395.5|13375.5|4
1622559900000|2021-06-01 15:05:00|13415.1|13395.1|13412.2|13392.2|13434.7|13395.1|13409.7|13389.7|7
1622560200000|2021-06-01 15:10:00|13410.8|13390.8|13404.4|13384.4|13411.9|13391.9|13404.4|13384.4|4
1622560500000|2021-06-01 15:15:00|13412.9|13392.9|13404.4|13384.4|13434.4|13397.2|13404.4|13384.4|4
1622560800000|2021-06-01 15:20:00|13391.6|13371.6|13382.7|13362.7|13400.2|13380.2|13382.7|13362.7|4
1622561100000|2021-06-01 15:25:00|13383.7|13363.7|13359.1|13339.1|13414.1|13363.7|13359.1|13339.1|12
1622561400000|2021-06-01 15:30:00|13374|13354|13411.6|13351.6|13414.1|13354.1|13359.1|13319.1|16
1622561700000|2021-06-01 15:35:00|13410.2|13350.2|13360.6|13340.6|13419.5|13359.5|13360.6|13340.6|18
1622562000000|2021-06-01 15:40:00|13363.5|13343.5|13370.7|13350.7|13418.1|13365.6|13362|13342|16
1622562300000|2021-06-01 15:45:00|13372.1|13352.1|13375.7|13355.7|13375.7|13355.7|13372.1|13352.1|2
1622562600000|2021-06-01 15:50:00|13373.6|13353.6|13368.5|13348.5|13373.6|13353.6|13368.5|13348.5|2
1622562900000|2021-06-01 15:55:00|13378.5|13358.5|13373.2|13353.2|13378.5|13358.5|13372.1|13352.1|1
1622563200000|2021-06-01 16:00:00|13366.4|13346.4|13380.7|13360.7|13402.1|13361|13354.3|13326.2|3
1622563500000|2021-06-01 16:05:00|13403.2|13363.2|13380.7|13360.7|13420.7|13380.7|13380.7|13346.8|4
1622563800000|2021-06-01 16:10:00|13409.3|13349.3|13415.4|13355.4|13421.8|13366.8|13374.3|13349.3|3
1622564100000|2021-06-01 16:15:00|13421.8|13361.8|13416.8|13356.8|13421.8|13373.2|13386.8|13355.4|3
1622564400000|2021-06-01 16:20:00|13415.7|13355.7|13380|13360|13415.7|13365.3|13376.8|13345.4|0
1622564700000|2021-06-01 16:25:00|13414|13354|13380|13360|13414|13374|13380|13348.6|0
1622565000000|2021-06-01 16:30:00|13408.7|13348.7|13381.5|13361.5|13408.7|13366.8|13380|13348.7|0
1622565300000|2021-06-01 16:35:00|13400.1|13360.1|13381.5|13361.5|13405.4|13366.8|13381.5|13351.5|0
1622565600000|2021-06-01 16:40:00|13406.5|13366.5|13386.9|13366.9|13409.4|13369.4|13381.5|13360.1|5
1622565900000|2021-06-01 16:45:00|13404.1|13364.1|13384.4|13364.4|13409.4|13371.9|13384.4|13363|2
1622566200000|2021-06-01 16:50:00|13409.4|13369.4|13384.4|13364.4|13409.4|13372.2|13384.4|13363|3
1622566500000|2021-06-01 16:55:00|13381.6|13361.6|13416.6|13356.6|13416.6|13370.5|13381.6|13356.6|6
1622566800000|2021-06-01 17:00:00|13413.7|13353.7|13413.7|13353.7|13413.7|13374.8|13389.8|13349.8|8
1622567100000|2021-06-01 17:05:00|13412.3|13352.3|13409.4|13349.4|13412.3|13355.9|13383.4|13343.4|3
1622567400000|2021-06-01 17:10:00|13409.5|13349.5|13404.5|13344.5|13409.5|13349.5|13404.5|13344.5|0
1622567700000|2021-06-01 17:15:00|13395.9|13355.9|13404.2|13364.2|13405.2|13367.7|13387.7|13353.4|0
1622568000000|2021-06-01 17:20:00|13402.7|13362.7|13410.2|13370.2|13410.2|13370.2|13402.7|13362.7|1
1622568300000|2021-06-01 17:25:00|13410.3|13370.3|13410.3|13370.3|13410.3|13370.3|13410.3|13370.3|0
1622568600000|2021-06-01 17:30:00|13412.8|13372.8|13412.8|13372.8|13412.8|13372.8|13412.8|13372.8|0
1622569200000|2021-06-01 17:40:00|13413.9|13373.9|13426|13386|13433.9|13413.9|13413.9|13365.3|5
1622569500000|2021-06-01 17:45:00|13423.5|13383.5|13416|13376|13428.5|13389.2|13392.8|13368.5|1
1622569800000|2021-06-01 17:50:00|13416.1|13376.1|13416.1|13376.1|13416.1|13376.1|13416.1|13376.1|0
1622570100000|2021-06-01 17:55:00|13431.1|13371.1|13431.1|13371.1|13431.1|13371.1|13431.1|13371.1|0
1622570400000|2021-06-01 18:00:00|13428.6|13368.6|13428.6|13368.6|13428.6|13368.6|13428.6|13368.6|0
1622570700000|2021-06-01 18:05:00|13416.1|13376.1|13416.1|13376.1|13416.1|13376.1|13415|13375|0
1622571000000|2021-06-01 18:10:00|13414|13374|13413.6|13373.6|13419.3|13379.3|13397.5|13373.6|112
1622571300000|2021-06-01 18:15:00|13408.6|13368.6|13433.6|13373.6|13446.1|13419|13391.1|13354.4|8
1622592000000|2021-06-02 00:00:00|13430|13370|13437.5|13377.5|13437.5|13377.5|13427.5|13367.5|0
1622592300000|2021-06-02 00:05:00|13425|13385|13425|13385|13425|13385|13425|13385|0
1622593500000|2021-06-02 00:25:00|13425.1|13385.1|13430.1|13370.1|13430.1|13385.1|13387.6|13360.3|1
1622593800000|2021-06-02 00:30:00|13385.1|13365.1|13385.1|13365.1|13385.1|13365.1|13385.1|13365.1|2
1622595000000|2021-06-02 00:50:00|13384.1|13364.1|13382.7|13362.7|13384.1|13364.1|13382.6|13362.6|1
1622596500000|2021-06-02 01:15:00|13382.8|13362.8|13382.8|13362.8|13382.8|13362.8|13382.8|13362.8|0
1622598000000|2021-06-02 01:40:00|13382.9|13362.9|13382.9|13362.9|13382.9|13362.9|13382.9|13362.9|0
1622640600000|2021-06-02 13:30:00|13383.1|13363.1|13384.5|13364.5|13388.1|13368.1|13380.6|13360.6|12
1622640900000|2021-06-02 13:35:00|13385.6|13365.6|13384.5|13364.5|13385.6|13365.6|13384.5|13364.5|2
1622641200000|2021-06-02 13:40:00|13389.5|13369.5|13391.7|13371.7|13394.2|13374.2|13389.5|13369.5|4
1622641500000|2021-06-02 13:45:00|13390.3|13370.3|13396.2|13376.2|13396.2|13376.2|13389.2|13369.2|1
1622641800000|2021-06-02 13:50:00|13398.7|13378.7|13414.8|13394.8|13423.4|13396.5|13398.7|13378.7|13
1622642100000|2021-06-02 13:55:00|13423.5|13383.5|13414.9|13394.9|13423.5|13394.9|13414.9|13383.5|3
1622642400000|2021-06-02 14:00:00|13416.3|13396.3|13413.8|13393.8|13417.6|13397.6|13413.8|13393.8|1
1622642700000|2021-06-02 14:05:00|13412.4|13392.4|13401|13381|13421|13392.4|13401|13381|1
1622643000000|2021-06-02 14:10:00|13399.6|13379.6|13390.2|13370.2|13399.6|13379.6|13387.7|13367.7|8
1622643300000|2021-06-02 14:15:00|13388.8|13368.8|13388.8|13368.8|13388.8|13368.8|13388.8|13368.8|7
1622643600000|2021-06-02 14:20:00|13387.5|13367.5|13386.3|13366.3|13387.5|13367.5|13386.3|13366.3|6
1622643900000|2021-06-02 14:25:00|13385.2|13365.2|13385.2|13365.2|13386.6|13366.6|13385.2|13365.2|6
1622644200000|2021-06-02 14:30:00|13386.6|13366.6|13393.9|13373.9|13393.9|13373.9|13386.6|13366.6|8
1622644500000|2021-06-02 14:35:00|13396.4|13376.4|13398.9|13378.9|13398.9|13378.9|13396.4|13376.4|4
1622644800000|2021-06-02 14:40:00|||||||||1
1622645400000|2021-06-02 14:50:00|13401.4|13381.4|13424|13404|13424|13404|13401.4|13381.4|14
1622645700000|2021-06-02 14:55:00|13422.8|13402.8|13422.6|13402.6|13431.2|13402.8|13418.7|13390.1|2
1622646000000|2021-06-02 15:00:00|13431.2|13391.2|13418.7|13398.7|13431.2|13399.8|13418.7|13391.2|1
1622646300000|2021-06-02 15:05:00|13418.8|13398.8|13421.5|13401.5|13421.5|13401.5|13418.8|13398.8|1
1622646600000|2021-06-02 15:10:00|13418.8|13398.8|13418.8|13398.8|13418.8|13398.8|13418.8|13398.8|2
1622647800000|2021-06-02 15:30:00|13420.2|13400.2|13420.2|13400.2|13420.2|13400.2|13420.2|13400.2|0
1622648100000|2021-06-02 15:35:00|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|0
1622648400000|2021-06-02 15:40:00|13421.7|13401.7|13421.7|13401.7|13421.7|13401.7|13421.7|13401.7|2
1622648700000|2021-06-02 15:45:00|13434.4|13394.4|13426.4|13406.4|13435.6|13406.4|13420|13390|4
1622649300000|2021-06-02 15:55:00|13413.9|13393.9|13414|13394|13414|13394|13413.9|13393.9|2
1622649600000|2021-06-02 16:00:00|13411.5|13391.5|13411.5|13391.5|13411.5|13391.5|13409|13389|16
1622649900000|2021-06-02 16:05:00|13408.1|13388.1|13408.1|13388.1|13408.1|13388.1|13408.1|13388.1|1
1622650200000|2021-06-02 16:10:00|13408.2|13388.2|13430.7|13390.7|13430.7|13390.7|13408.2|13388.2|1
1622650500000|2021-06-02 16:15:00|13423.2|13403.2|13431.8|13391.8|13431.8|13403.2|13423.2|13391.8|3
1622650800000|2021-06-02 16:20:00|13430.7|13390.7|13423.2|13403.2|13430.7|13403.2|13422.1|13390.7|0
1622651100000|2021-06-02 16:25:00|13430.7|13390.7|13423.2|13403.2|13430.7|13405.7|13422.1|13390.7|2
1622651400000|2021-06-02 16:30:00|13421.9|13401.9|13420.7|13400.7|13421.9|13401.9|13420.7|13400.7|0
1622651700000|2021-06-02 16:35:00|13420.8|13400.8|13423.3|13403.3|13423.3|13403.3|13420.8|13400.8|0
1622652000000|2021-06-02 16:40:00|13418.3|13398.3|13417.2|13397.2|13418.3|13398.3|13417.2|13397.2|1
1622652300000|2021-06-02 16:45:00|13419.9|13399.9|13427.2|13407.2|13427.2|13407.2|13419.9|13399.9|1
1622652900000|2021-06-02 16:55:00|13426.1|13406.1|13426.1|13406.1|13426.1|13406.1|13426.1|13406.1|2
1622653200000|2021-06-02 17:00:00|13428.4|13408.4|13428.4|13408.4|13428.4|13408.4|13428.4|13408.4|4
1622653500000|2021-06-02 17:05:00|||||||||2
1622654400000|2021-06-02 17:20:00|13434.1|13414.1|13440.9|13420.9|13440.9|13420.9|13434.1|13414.1|2
1622654700000|2021-06-02 17:25:00|13441|13421|13441|13421|13441|13421|13441|13421|0
1622655000000|2021-06-02 17:30:00|||||||||1
1622655300000|2021-06-02 17:35:00|13432|13412|13421|13401|13432|13412|13421|13401|3
1622656200000|2021-06-02 17:50:00|13421.1|13401.1|13421.1|13401.1|13428.6|13401.1|13419.9|13388.6|4
1622656800000|2021-06-02 18:00:00|13433.8|13393.8|13423.6|13403.6|13441.7|13418.6|13423.6|13393.6|2
1622657100000|2021-06-02 18:05:00|13421.1|13401.1|13429.7|13389.7|13429.7|13401.1|13421.1|13388.6|1
1622657400000|2021-06-02 18:10:00|13429.8|13389.8|13445.4|13405.4|13445.4|13412.9|13417.3|13388.6|111
1622657700000|2021-06-02 18:15:00|13443.1|13403.1|13439.5|13399.5|13443.2|13403.2|13439.5|13399.5|2
1622727000000|2021-06-03 13:30:00|13431.6|13411.6|13426.8|13406.8|13431.6|13411.6|13421.8|13401.8|11
1622727600000|2021-06-03 13:40:00|13425.6|13405.6|13421.8|13401.8|13425.6|13405.6|13421.8|13401.8|2
1622727900000|2021-06-03 13:45:00|||||||||3
1622728200000|2021-06-03 13:50:00|13421.9|13401.9|13424.4|13404.4|13424.4|13404.4|13421.9|13401.9|1
1622728500000|2021-06-03 13:55:00|13420.9|13400.9|13444.2|13404.2|13448|13408|13420.9|13400.9|11
1622729100000|2021-06-03 14:05:00|13444.3|13404.3|13441.8|13401.8|13444.3|13404.3|13441.8|13401.8|0
1622729400000|2021-06-03 14:10:00|13439.4|13399.4|13439.4|13399.4|13439.4|13399.4|13439.4|13399.4|0
1622729700000|2021-06-03 14:15:00|13430.8|13410.8|13430.8|13410.8|13430.8|13410.8|13430.8|13410.8|0
1622730000000|2021-06-03 14:20:00|13428.3|13408.3|13428.3|13408.3|13428.3|13408.3|13428.3|13408.3|0
1622730300000|2021-06-03 14:25:00|13431.8|13411.8|13431.8|13411.8|13431.8|13411.8|13431.8|13411.8|3
1622730600000|2021-06-03 14:30:00|13431.9|13411.9|13431.9|13411.9|13431.9|13411.9|13431.9|13411.9|3
1622731800000|2021-06-03 14:50:00|13434.4|13414.4|13443.1|13403.1|13446.9|13426.9|13434.4|13403.1|10
1622732100000|2021-06-03 14:55:00|13429.2|13409.2|13425.6|13405.6|13429.2|13409.2|13425.6|13405.6|0
1622732400000|2021-06-03 15:00:00|13425.7|13405.7|13425.7|13405.7|13425.7|13405.7|13425.7|13405.7|0
1622733600000|2021-06-03 15:20:00|13431.6|13411.6|13448.3|13408.3|13448.3|13428.2|13431.6|13405.7|11
1622733900000|2021-06-03 15:25:00|13450.6|13410.6|13453.1|13413.1|13453.1|13413.1|13450.6|13410.6|77
1622734500000|2021-06-03 15:35:00|13453.2|13413.2|13453.2|13413.2|13453.2|13413.2|13453.2|13413.2|0
1622734800000|2021-06-03 15:40:00|13445.7|13425.7|13423.3|13403.3|13445.7|13425.7|13423.3|13390.7|12
1622735100000|2021-06-03 15:45:00|13424.5|13404.5|13419.5|13399.5|13424.5|13404.5|13419.5|13399.5|0
1622735400000|2021-06-03 15:50:00|13420.7|13400.7|13422.1|13402.1|13427.1|13407.1|13420.7|13400.7|6
1622735700000|2021-06-03 15:55:00|13424.6|13404.6|13424.6|13404.6|13424.6|13404.6|13422.1|13402.1|6
1622736000000|2021-06-03 16:00:00|13423.4|13403.4|13422.1|13402.1|13423.4|13403.4|13422.1|13402.1|1
1622736600000|2021-06-03 16:10:00|||||||||1
1622736900000|2021-06-03 16:15:00|13423.5|13403.5|13423.5|13403.5|13423.5|13403.5|13423.5|13403.5|1
1622737200000|2021-06-03 16:20:00|13426|13406|13423.5|13403.5|13426|13406|13423.5|13403.5|3
1622737500000|2021-06-03 16:25:00|13425.9|13405.9|13425.9|13405.9|13425.9|13405.9|13425.9|13405.9|4
1622737800000|2021-06-03 16:30:00|13423.5|13403.5|13423.5|13403.5|13423.5|13403.5|13423.5|13403.5|2
1622738100000|2021-06-03 16:35:00|13423.6|13403.6|13418.4|13398.4|13423.6|13403.6|13417.5|13397.5|2
1622738400000|2021-06-03 16:40:00|||||||||1
1622738700000|2021-06-03 16:45:00|13418.5|13398.5|13418.5|13398.5|13418.5|13398.5|13418.5|13398.5|0
1622739000000|2021-06-03 16:50:00|13416|13396|13416|13396|13416|13396|13416|13396|0
1622739300000|2021-06-03 16:55:00|13411|13391|13416|13396|13438.5|13401.9|13411|13391|3
1622739600000|2021-06-03 17:00:00|13414.7|13394.7|13436|13396|13437.2|13397.2|13409.7|13389.7|3
1622739900000|2021-06-03 17:05:00|13436.1|13396.1|13436.1|13396.1|13436.1|13396.1|13436.1|13396.1|0
1622740200000|2021-06-03 17:10:00|13433.6|13393.6|13430|13390|13433.6|13393.6|13430|13390|0
1622740500000|2021-06-03 17:15:00|13413.4|13393.4|13412.4|13392.4|13428.7|13393.7|13407.3|13387.3|6
1622741100000|2021-06-03 17:25:00|13408.8|13388.8|13407.5|13387.5|13408.8|13388.8|13407.5|13387.5|0
1622741400000|2021-06-03 17:30:00|13406.1|13386.1|13408.8|13388.8|13421.4|13390.1|13406.1|13381.4|8
1622741700000|2021-06-03 17:35:00|13410.1|13390.1|13408.8|13388.8|13421.4|13390.1|13408.8|13381.4|0
1622742300000|2021-06-03 17:45:00|13408.9|13388.9|13408.9|13388.9|13421.5|13388.9|13408.9|13381.5|2
1622742600000|2021-06-03 17:50:00|13410.2|13390.2|13410.2|13390.2|13421.5|13390.2|13410.2|13381.5|0
1622742900000|2021-06-03 17:55:00|13408.9|13388.9|13410.2|13390.2|13411.4|13391.4|13407.7|13387.7|0
1622743200000|2021-06-03 18:00:00|13408.9|13388.9|13408.9|13388.9|13408.9|13388.9|13408.9|13388.9|0
1622743500000|2021-06-03 18:05:00|13407.8|13387.8|13412.6|13392.6|13412.6|13392.6|13407.8|13387.8|1
1622743800000|2021-06-03 18:10:00|13415.1|13395.1|13430.2|13410.2|13436.5|13410.2|13415.1|13390.1|5
1622744100000|2021-06-03 18:15:00|13441.5|13401.5|13430|13410|13441.5|13419|13426.5|13392.7|14
1622764800000|2021-06-04 00:00:00|13429.2|13389.2|13429.3|13389.3|13429.3|13389.3|13429.2|13389.2|0
1622766300000|2021-06-04 00:25:00|13429.4|13389.4|13429.4|13389.4|13429.4|13389.4|13429.4|13389.4|0
1622767800000|2021-06-04 00:50:00|13429.5|13389.5|13429.5|13389.5|13429.5|13389.5|13429.5|13389.5|0
1622769300000|2021-06-04 01:15:00|13429.6|13389.6|13429.6|13389.6|13429.6|13389.6|13429.6|13389.6|0
1622770500000|2021-06-04 01:35:00|13429.7|13389.7|13429.7|13389.7|13429.7|13389.7|13429.7|13389.7|0
1622813400000|2021-06-04 13:30:00|13433.9|13393.9|13441.4|13421.4|13443.9|13423.9|13426.4|13392.6|4
1622813700000|2021-06-04 13:35:00|13442.6|13422.6|13442.7|13422.7|13442.7|13422.7|13442.6|13422.6|2
1622814000000|2021-06-04 13:40:00|13443.9|13423.9|13440.1|13420.1|13443.9|13423.9|13440.1|13420.1|1
1622814300000|2021-06-04 13:45:00|13442.6|13422.6|13443.9|13423.9|13448.9|13428.9|13442.6|13422.6|28
1622814600000|2021-06-04 13:50:00|13441.4|13421.4|13446.4|13426.4|13446.4|13426.4|13441.4|13421.4|20
1622814900000|2021-06-04 13:55:00|13430.1|13410.1|13415.2|13395.2|13430.1|13410.1|13413.9|13393.9|8
1622815200000|2021-06-04 14:00:00|13416.4|13396.4|13416.5|13396.5|13416.5|13396.5|13416.4|13396.4|0
1622815800000|2021-06-04 14:10:00|13426.5|13406.5|13434|13414|13434|13414|13426.5|13406.5|15
1622816400000|2021-06-04 14:20:00|13436.6|13416.6|13440.3|13420.3|13440.3|13420.3|13436.6|13416.6|0
1622816700000|2021-06-04 14:25:00|13446.5|13426.5|13446.6|13426.6|13446.6|13426.6|13446.5|13426.5|1
1622817000000|2021-06-04 14:30:00|13444|13424|13442.8|13422.8|13444|13424|13442.8|13422.8|15
1622817300000|2021-06-04 14:35:00|13447.8|13427.8|13445.3|13425.3|13447.8|13427.8|13445.3|13425.3|1
1622817600000|2021-06-04 14:40:00|13445.4|13425.4|13445.4|13425.4|13445.4|13425.4|13445.4|13425.4|0
1622818500000|2021-06-04 14:55:00|13447.9|13427.9|13451.7|13431.7|13451.7|13431.7|13447.9|13427.9|6
1622818800000|2021-06-04 15:00:00|13450.5|13430.5|13447.9|13427.9|13450.5|13430.5|13447.9|13427.9|2
1622819100000|2021-06-04 15:05:00|13445.4|13425.4|13443|13423|13445.5|13425.5|13443|13423|1
1622819400000|2021-06-04 15:10:00|13438|13418|13431.8|13411.8|13438|13418|13431.7|13411.7|4
1622819700000|2021-06-04 15:15:00|||||||||1
1622820300000|2021-06-04 15:25:00|13430.5|13410.5|13423.1|13403.1|13430.5|13410.5|13423|13403|1
1622820600000|2021-06-04 15:30:00|||||||||1
1622821200000|2021-06-04 15:40:00|||||||||1
1622821500000|2021-06-04 15:45:00|13425.7|13405.7|13431.9|13411.9|13431.9|13411.9|13425.7|13405.7|2
1622821800000|2021-06-04 15:50:00|13434.4|13414.4|13441.9|13421.9|13441.9|13421.9|13434.4|13414.4|4
1622822100000|2021-06-04 15:55:00|13443.2|13423.2|13445.7|13425.7|13445.7|13425.7|13443.2|13423.2|1
1622822400000|2021-06-04 16:00:00|13443.2|13423.2|13440.7|13420.7|13443.2|13423.2|13440.7|13420.7|7
1622823000000|2021-06-04 16:10:00|13438.2|13400.7|13438.2|13398.2|13438.2|13407|13427|13398.2|1
1622823300000|2021-06-04 16:15:00|13438.3|13398.3|13422|13402|13438.3|13402|13422|13398.3|0
1622823600000|2021-06-04 16:20:00|13423.3|13403.3|13423.3|13403.3|13423.3|13403.3|13423.3|13403.3|0
1622823900000|2021-06-04 16:25:00|13424.6|13404.6|13424.6|13404.6|13424.6|13404.6|13424.6|13404.6|0
1622824200000|2021-06-04 16:30:00|13422.1|13402.1|13417.1|13397.1|13422.1|13402.1|13417.1|13397.1|0
1622824500000|2021-06-04 16:35:00|||||||||1
1622825100000|2021-06-04 16:45:00|13417.2|13397.2|13418.4|13398.4|13418.4|13398.4|13417.2|13397.2|1
1622825400000|2021-06-04 16:50:00|13443.4|13403.4|13425.9|13405.9|13443.4|13408.4|13425.9|13398.4|2
1622825700000|2021-06-04 16:55:00|13440.9|13400.9|13427.2|13407.2|13440.9|13414.7|13423.4|13400.9|0
1622826000000|2021-06-04 17:00:00|13431|13411|13436|13416|13439.7|13419.7|13431|13411|6
1622826600000|2021-06-04 17:10:00|13437.3|13417.3|13439.8|13419.8|13439.8|13419.8|13437.3|13417.3|0
1622826900000|2021-06-04 17:15:00|13441|13421|13442.3|13422.3|13442.3|13422.3|13441|13421|0
1622827500000|2021-06-04 17:25:00|13443.6|13423.6|13446.1|13426.1|13446.1|13426.1|13443.6|13423.6|0
1622827800000|2021-06-04 17:30:00|13448.6|13428.6|13453.6|13433.6|13453.6|13433.6|13448.6|13428.6|17
1622828100000|2021-06-04 17:35:00|13454.8|13434.8|13456.1|13436.1|13456.1|13436.1|13454.8|13434.8|0
1622828400000|2021-06-04 17:40:00|13457.4|13437.4|13456.1|13436.1|13459.9|13439.9|13456.1|13436.1|22
1622828700000|2021-06-04 17:45:00|||||||||2
1622829000000|2021-06-04 17:50:00|13458.6|13438.6|13458.7|13438.7|13458.7|13438.7|13458.6|13438.6|0
1622829300000|2021-06-04 17:55:00|13456.2|13436.2|13458.7|13438.7|13458.7|13438.7|13456.2|13436.2|2
1622829600000|2021-06-04 18:00:00|13456.2|13436.2|13456.2|13436.2|13456.2|13436.2|13456.2|13436.2|4
1622829900000|2021-06-04 18:05:00|13458.7|13438.7|13458.7|13438.7|13458.7|13438.7|13458.7|13438.7|6
1622830200000|2021-06-04 18:10:00|13453.7|13433.7|13447.5|13427.5|13453.7|13433.7|13440|13420|9
1622830500000|2021-06-04 18:15:00|13446.3|13426.3|13445|13425|13455|13435|13445|13425|6
1623024000000|2021-06-07 00:00:00|13469.8|13429.8|13471.2|13431.2|13471.2|13431.2|13469.8|13429.8|0
1623024900000|2021-06-07 00:15:00|13469.9|13429.9|13471.3|13431.3|13471.3|13437.6|13457.6|13429.9|1
1623025200000|2021-06-07 00:20:00|||||||||1
1623026400000|2021-06-07 00:40:00|13471.4|13431.4|13471.4|13431.4|13471.4|13431.4|13471.4|13431.4|0
1623027000000|2021-06-07 00:50:00|13470.3|13430.3|13467.5|13427.5|13470.3|13430.3|13467.5|13427.5|0
1623027300000|2021-06-07 00:55:00|13467.6|13427.6|13467.6|13427.6|13467.6|13427.6|13467.6|13427.6|0
1623027900000|2021-06-07 01:05:00|13463.5|13423.5|13470.1|13430.1|13470.1|13435.3|13447.1|13422.1|4
1623028200000|2021-06-07 01:10:00|13475.6|13435.6|13472.6|13432.6|13480.6|13440.6|13469.6|13429.6|16
1623028500000|2021-06-07 01:15:00|13475.4|13435.4|13467.6|13447.6|13475.4|13447.6|13467.6|13435.4|0
1623028800000|2021-06-07 01:20:00|13467.7|13447.7|13467.7|13447.7|13467.7|13447.7|13467.7|13447.7|0
1623029700000|2021-06-07 01:35:00||13427.7||13427.7||13427.7||13427.7|1
1623030000000|2021-06-07 01:40:00|13465.2|13425.2|13463.9|13423.9|13465.2|13425.2|13463.9|13423.9|2
1623072600000|2021-06-07 13:30:00|13452.6|13432.6|13450.1|13430.1|13474.6|13438.8|13447.6|13422.6|5
1623072900000|2021-06-07 13:35:00|13448.7|13428.7|13455.7|13435.7|13455.7|13435.7|13448.7|13428.7|0
1623073200000|2021-06-07 13:40:00|13457.1|13437.1|13456|13436|13458.5|13438.5|13456|13436|2
1623073500000|2021-06-07 13:45:00|13456.1|13436.1|13471.1|13451.1|13471.4|13451.4|13456.1|13436.1|2
1623074100000|2021-06-07 13:55:00|13472.5|13452.5|13475|13455|13475|13455|13472.5|13452.5|1
1623074400000|2021-06-07 14:00:00|13480|13460|13475|13455|13480|13460|13475|13455|2
1623074700000|2021-06-07 14:05:00|13473.9|13453.9|13469|13449|13473.9|13453.9|13468.9|13448.9|0
1623075000000|2021-06-07 14:10:00|13475.1|13455.1|13475.1|13455.1|13475.1|13455.1|13475.1|13455.1|2
1623075300000|2021-06-07 14:15:00|13470.9|13450.9|13464|13444|13476.5|13450.9|13464|13431.5|5
1623075600000|2021-06-07 14:20:00|13462.6|13442.6|13469|13429|13471.5|13442.6|13462.6|13427.6|16
1623075900000|2021-06-07 14:25:00|13470.4|13430.4|13461.8|13441.8|13470.4|13441.8|13457.9|13430.4|0
1623076200000|2021-06-07 14:30:00|13461.9|13441.9|13461.9|13441.9|13461.9|13441.9|13461.9|13441.9|0
1623076500000|2021-06-07 14:35:00|13460.8|13440.8|13459.4|13439.4|13460.8|13440.8|13459.4|13439.4|0
1623076800000|2021-06-07 14:40:00|13457.2|13437.2|13477.5|13437.5|13477.5|13437.8|13452.5|13429.1|136
1623077100000|2021-06-07 14:45:00|13475|13435|13462.5|13442.5|13475|13442.5|13462.5|13435|0
1623077400000|2021-06-07 14:50:00|13462.6|13442.6|13462.6|13442.6|13462.6|13442.6|13462.6|13442.6|0
1623077700000|2021-06-07 14:55:00|13461.5|13441.5|13462.3|13442.3|13462.3|13442.3|13460.1|13440.1|0
1623078900000|2021-06-07 15:15:00|13461.2|13441.2|13459.9|13439.9|13461.2|13441.2|13459.8|13439.8|0
1623079200000|2021-06-07 15:20:00|13458.8|13438.8|13461.3|13441.3|13462.4|13442.4|13457.4|13437.4|5
1623079800000|2021-06-07 15:30:00|13456.3|13436.3|13456.3|13436.3|13456.3|13436.3|13456.3|13436.3|0
1623080100000|2021-06-07 15:35:00|13456.4|13436.4|13456.4|13436.4|13456.4|13436.4|13456.4|13436.4|0
1623080400000|2021-06-07 15:40:00|13455|13435|13455|13435|13455|13435|13455|13435|0
1623080700000|2021-06-07 15:45:00|13452.5|13432.5|13455.3|13435.3|13455.3|13435.3|13452.5|13432.5|2
1623081000000|2021-06-07 15:50:00|13448.9|13428.9|13423.9|13403.9|13448.9|13428.9|13423.9|13403.9|34
1623081300000|2021-06-07 15:55:00|13424|13404|13424|13404|13424|13404|13424|13404|10
1623081600000|2021-06-07 16:00:00|13419|13399|13435.4|13395.4|13455.4|13404.4|13410.4|13390.4|11
1623081900000|2021-06-07 16:05:00|13436.8|13396.8|13432.9|13392.9|13437.9|13397.9|13432.9|13392.9|31
1623082500000|2021-06-07 16:15:00|13428.4|13408.4|13431.5|13411.5|13438.4|13411.5|13420.4|13392.9|10
1623082800000|2021-06-07 16:20:00|13431.6|13411.6|13431.6|13411.6|13431.6|13411.6|13431.6|13411.6|1
1623083100000|2021-06-07 16:25:00|13429.1|13409.1|13426.6|13406.6|13429.1|13409.1|13426.6|13406.6|2
1623083400000|2021-06-07 16:30:00|13428|13408|13429.1|13409.1|13429.1|13409.1|13424.1|13404.1|8
1623083700000|2021-06-07 16:35:00|13431.6|13411.6|13441.6|13421.6|13441.6|13421.6|13431.6|13411.6|7
1623084000000|2021-06-07 16:40:00|13441.7|13421.7|13444.2|13424.2|13444.2|13424.2|13441.7|13421.7|0
1623084300000|2021-06-07 16:45:00|13445.3|13425.3|13444.2|13424.2|13446.7|13426.7|13444.2|13424.2|0
1623084600000|2021-06-07 16:50:00|13443.1|13423.1|13444.2|13424.2|13444.2|13424.2|13440.3|13420.3|3
1623084900000|2021-06-07 16:55:00|13446.7|13426.7|13446.7|13426.7|13446.7|13426.7|13446.7|13426.7|1
1623085500000|2021-06-07 17:05:00|13446.8|13426.8|13446.8|13426.8|13446.8|13426.8|13446.8|13426.8|0
1623085800000|2021-06-07 17:10:00|13455.7|13415.7|13446.8|13426.8|13455.7|13426.8|13440.7|13415.7|4
1623086400000|2021-06-07 17:20:00|13455.7|13415.7|13446.8|13426.8|13455.7|13426.8|13444.6|13415.7|2
1623086700000|2021-06-07 17:25:00|13446.9|13426.9|13446.9|13426.9|13446.9|13426.9|13446.9|13426.9|0
1623087600000|2021-06-07 17:40:00|13444.4|13424.4|13444.4|13424.4|13444.4|13424.4|13444.4|13424.4|1
1623087900000|2021-06-07 17:45:00|13445.5|13425.5|13450.9|13430.9|13450.9|13430.9|13444.4|13424.4|0
1623088200000|2021-06-07 17:50:00|13452|13432|13453.4|13433.4|13453.4|13433.4|13452|13432|0
1623088500000|2021-06-07 17:55:00|13454.5|13434.5|13439.5|13419.5|13455.9|13435.9|13439.5|13419.5|1
1623088800000|2021-06-07 18:00:00|13437|13417|13439.5|13419.5|13439.5|13419.5|13437|13417|1
1623089100000|2021-06-07 18:05:00|13440.9|13420.9|13452|13432|13452|13432|13440.9|13420.9|2
1623089400000|2021-06-07 18:10:00|13453.5|13433.5|13446|13426|13456|13436|13446|13426|12
1623089700000|2021-06-07 18:15:00|13439.6|13419.6|13421|13401|13439.6|13419.6|13419.6|13399.6|8
1623110400000|2021-06-08 00:00:00|13415.1|13395.1|13451.2|13391.2|13451.2|13402.5|13412.6|13391.1|4
1623111900000|2021-06-08 00:25:00|13443.4|13403.4|13446.3|13406.3|13446.3|13406.3|13443.4|13403.4|0
1623113100000|2021-06-08 00:45:00|13445.3|13405.3|13427.8|13407.8|13445.3|13410.6|13427.8|13402.8|0
1623113400000|2021-06-08 00:50:00|13425.3|13405.3|13425.3|13405.3|13427.8|13407.8|13425.3|13405.3|3
1623113700000|2021-06-08 00:55:00|13422.5|13402.5|13420.3|13400.3|13422.5|13402.5|13420.3|13400.3|3
1623114000000|2021-06-08 01:00:00|||||||||1
1623114300000|2021-06-08 01:05:00|13420.4|13400.4|13420.4|13400.4|13420.4|13400.4|13420.4|13400.4|0
1623115500000|2021-06-08 01:25:00|13420.5|13400.5|13420.5|13400.5|13420.5|13400.5|13420.5|13400.5|0
1623115800000|2021-06-08 01:30:00|||||||||1
1623116700000|2021-06-08 01:45:00|13420.6|13400.6|13420.6|13400.6|13420.6|13400.6|13420.6|13400.6|0
1623117300000|2021-06-08 01:55:00|13423.1|13403.1|13420.6|13400.6|13423.1|13403.1|13420.6|13400.6|0
1623159000000|2021-06-08 13:30:00|13418.8|13398.8|13403.8|13383.8|13418.8|13398.8|13403.8|13383.8|11
1623159300000|2021-06-08 13:35:00|13402.3|13382.3|13393.8|13373.8|13402.3|13382.3|13391.3|13371.3|15
1623159600000|2021-06-08 13:40:00|13401.1|13381.1|13412.8|13392.8|13415.3|13395.3|13401.1|13381.1|11
1623160200000|2021-06-08 13:50:00|13409.9|13389.9|13414.3|13374.3|13417.8|13389.9|13405.3|13374.3|7
1623160500000|2021-06-08 13:55:00|13413.2|13373.2|13423.3|13403.3|13423.3|13403.3|13394.7|13369.7|95
1623160800000|2021-06-08 14:00:00|13425.8|13405.8|13422|13382|13425.8|13405.8|13415.8|13382|7
1623161100000|2021-06-08 14:05:00|13414.7|13374.7|13420.8|13380.8|13429.8|13383.3|13392.2|13369.7|2
1623161400000|2021-06-08 14:10:00|13408.3|13388.3|13405.8|13385.8|13408.3|13388.3|13405.8|13385.8|26
1623161700000|2021-06-08 14:15:00|13405.9|13385.9|13405.9|13385.9|13405.9|13385.9|13405.9|13385.9|0
1623162000000|2021-06-08 14:20:00|13403.4|13383.4|13409.8|13369.8|13412.3|13383.4|13403.4|13369.8|4
1623162300000|2021-06-08 14:25:00|13397.3|13377.3|13408.4|13388.4|13408.4|13388.4|13394.8|13374.8|7
1623162900000|2021-06-08 14:35:00|13408.5|13388.5|13408.5|13388.5|13408.5|13388.5|13408.5|13388.5|1
1623163800000|2021-06-08 14:50:00|||||||||2
1623164400000|2021-06-08 15:00:00|13408.6|13388.6|13408.6|13388.6|13408.6|13388.6|13408.6|13388.6|2
1623165000000|2021-06-08 15:10:00|||||||||1
1623165600000|2021-06-08 15:20:00|13404.3|13384.3|13410.1|13370.1|13410.1|13384.3|13404.3|13370.1|1
1623165900000|2021-06-08 15:25:00|||||||||1
1623166200000|2021-06-08 15:30:00|13410.2|13370.2|13397.7|13377.7|13410.2|13377.7|13397.7|13370.2|3
1623166500000|2021-06-08 15:35:00|13407.7|13387.7|13410.2|13390.2|13410.2|13390.2|13407.7|13387.7|8
1623166800000|2021-06-08 15:40:00|13411.3|13391.3|13410.2|13390.2|13411.3|13391.3|13410.2|13390.2|1
1623167100000|2021-06-08 15:45:00|13412.7|13392.7|13420.2|13400.2|13420.2|13400.2|13412.7|13392.7|4
1623167400000|2021-06-08 15:50:00|13421.3|13401.3|13420.3|13400.3|13421.3|13401.3|13420.3|13400.3|0
1623167700000|2021-06-08 15:55:00|13417.8|13397.8|13417.8|13397.8|13417.8|13397.8|13417.8|13397.8|0
1623168000000|2021-06-08 16:00:00|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|4
1623168300000|2021-06-08 16:05:00|13421.4|13401.4|13420.3|13400.3|13421.4|13401.4|13420.3|13400.3|0
1623168600000|2021-06-08 16:10:00|13422.4|13402.4|13415.4|13395.4|13427.8|13407.8|13415.3|13395.3|1
1623168900000|2021-06-08 16:15:00|13417.4|13397.4|13415.4|13395.4|13418.9|13398.9|13415.4|13395.4|0
1623169200000|2021-06-08 16:20:00|13412.9|13392.9|13412.9|13392.9|13412.9|13392.9|13412.9|13392.9|0
1623169800000|2021-06-08 16:30:00|13410.4|13372.9|13410.5|13370.5|13410.5|13372.9|13410.4|13370.4|11
1623170100000|2021-06-08 16:35:00|13399.4|13379.4|13395.5|13375.5|13399.4|13379.4|13395.5|13375.5|8
1623170400000|2021-06-08 16:40:00|||||||||2
1623170700000|2021-06-08 16:45:00|13394.5|13374.5|13383|13363|13394.5|13374.5|13383|13363|8
1623171000000|2021-06-08 16:50:00|13364.1|13344.1|13361.6|13341.6|13364.1|13344.1|13361.6|13341.6|5
1623171300000|2021-06-08 16:55:00|13349.1|13321.6|13346.6|13326.6|13366.6|13329.1|13336.6|13316.6|18
1623171900000|2021-06-08 17:05:00|13345.6|13325.6|13336.7|13316.7|13349.1|13329.1|13336.7|13316.7|25
1623172200000|2021-06-08 17:10:00|13346.9|13326.9|13349.2|13329.2|13364.2|13329.2|13346.9|13321.7|7
1623172500000|2021-06-08 17:15:00|13348.1|13328.1|13346.7|13326.7|13348.2|13328.2|13346.7|13326.7|5
1623172800000|2021-06-08 17:20:00|13344.2|13324.2|13341.7|13321.7|13344.2|13324.2|13341.7|13321.7|3
1623173100000|2021-06-08 17:25:00|13340.7|13320.7|13339.2|13319.2|13340.7|13320.7|13339.2|13319.2|5
1623173400000|2021-06-08 17:30:00|13339.3|13319.3|13339.3|13319.3|13339.3|13319.3|13339.3|13319.3|2
1623173700000|2021-06-08 17:35:00|13340.7|13320.7|13343.3|13323.3|13345.8|13325.8|13340.7|13320.7|9
1623174000000|2021-06-08 17:40:00|13344.3|13324.3|13348.3|13328.3|13348.3|13328.3|13344.3|13324.3|6
1623174300000|2021-06-08 17:45:00|13347.3|13327.3|13322.9|13302.9|13347.3|13327.3|13314.3|13294.3|17
1623174600000|2021-06-08 17:50:00|13346.9|13306.9|13341.9|13321.9|13349.8|13321.9|13322.9|13302.9|15
1623174900000|2021-06-08 17:55:00|13343.3|13323.3|13359.4|13339.4|13364.4|13339.4|13341.9|13317.5|15
1623175200000|2021-06-08 18:00:00|13357.9|13337.9|13357.5|13337.5|13357.9|13337.9|13348.5|13328.5|3
1623175500000|2021-06-08 18:05:00|13358.6|13338.6|13335|13315|13358.6|13338.6|13335|13315|12
1623175800000|2021-06-08 18:10:00|13332.5|13312.5|13327.6|13307.6|13335.1|13315.1|13327.6|13307.6|14
1623176100000|2021-06-08 18:15:00|13330.5|13310.5|13325.5|13305.5|13330.5|13310.5|13325.5|13305.5|35
1623196800000|2021-06-09 00:00:00|13322.1|13302.1|13321.1|13301.1|13322.1|13302.1|13321.1|13301.1|0
1623197400000|2021-06-09 00:10:00|13321.2|13301.2|13321.2|13301.2|13321.2|13301.2|13321.2|13301.2|0
1623198600000|2021-06-09 00:30:00|13358.3|13318.3|13366.2|13306.2|13366.2|13318.3|13358.3|13306.2|0
1623198900000|2021-06-09 00:35:00|13321.3|13301.3|13319.8|13299.8|13321.3|13301.3|13319.8|13299.8|0
1623199200000|2021-06-09 00:40:00|||||||||1
1623199500000|2021-06-09 00:45:00|13317.3|13297.3|13317.3|13297.3|13317.3|13297.3|13317.3|13297.3|0
1623199800000|2021-06-09 00:50:00|13317.4|13297.4|13317.4|13297.4|13317.4|13297.4|13317.4|13297.4|0
1623200100000|2021-06-09 00:55:00|13313.9|13293.9|13313.9|13293.9|13313.9|13293.9|13313.9|13293.9|2
1623200700000|2021-06-09 01:05:00|||||||||2
1623201300000|2021-06-09 01:15:00|13314|13294|13314|13294|13314|13294|13314|13294|0
1623202500000|2021-06-09 01:35:00|13314.1|13294.1|13314.1|13294.1|13314.1|13294.1|13314.1|13294.1|0
1623245400000|2021-06-09 13:30:00|13365.4|13305.4|13346.9|13306.9|13365.4|13311.9|13346.9|13302.9|35
1623245700000|2021-06-09 13:35:00|13344.4|13304.4|13331.9|13311.9|13344.4|13316.8|13331.9|13304.4|5
1623246000000|2021-06-09 13:40:00|||||||||7
1623246300000|2021-06-09 13:45:00|13330.4|13310.4|13331.4|13311.4|13331.4|13311.4|13330.4|13310.4|0
1623246600000|2021-06-09 13:50:00|13330.5|13310.5|13330.5|13310.5|13331.4|13311.4|13330.5|13310.5|1
1623246900000|2021-06-09 13:55:00|||||||||7
1623247200000|2021-06-09 14:00:00|||||||||1
1623247500000|2021-06-09 14:05:00|13331.5|13311.5|13350|13310|13352.5|13318.6|13331.5|13310|11
1623248100000|2021-06-09 14:15:00|13337.5|13317.5|13337.6|13317.6|13337.6|13317.6|13337.5|13317.5|0
1623248400000|2021-06-09 14:20:00|13355.1|13335.1|13355.1|13335.1|13355.1|13335.1|13355.1|13335.1|16
1623248700000|2021-06-09 14:25:00|13357.6|13337.6|13370.1|13350.1|13370.1|13350.1|13357.6|13337.6|9
1623249000000|2021-06-09 14:30:00|13382.2|13362.2|13393.6|13373.6|13409.6|13373.6|13371.1|13351.1|32
1623249300000|2021-06-09 14:35:00|13395.1|13375.1|13398.6|13378.6|13398.6|13378.6|13395.1|13375.1|0
1623249600000|2021-06-09 14:40:00|13400.1|13380.1|13377.7|13357.7|13403.6|13383.6|13377.7|13357.7|7
1623250200000|2021-06-09 14:50:00|13376.2|13356.2|13370.2|13350.2|13376.2|13356.2|13370.2|13350.2|3
1623250500000|2021-06-09 14:55:00|13365.2|13345.2|13382.2|13362.2|13382.2|13362.2|13360.2|13340.2|17
1623251100000|2021-06-09 15:05:00|13377.2|13357.2|13366.3|13346.3|13377.2|13357.2|13366.3|13346.3|6
1623251400000|2021-06-09 15:10:00|13363.8|13343.8|13363.8|13343.8|13363.8|13343.8|13363.8|13343.8|0
1623251700000|2021-06-09 15:15:00|13358.8|13338.8|13326.8|13306.8|13358.8|13338.8|13316.8|13296.8|25
1623252000000|2021-06-09 15:20:00|13326.9|13306.9|13332.4|13312.4|13332.4|13312.4|13326.9|13306.9|25
1623252300000|2021-06-09 15:25:00|13333.4|13313.4|13323.4|13303.4|13334.9|13314.9|13323.4|13303.4|3
1623252600000|2021-06-09 15:30:00|13321.5|13301.5|13314.9|13294.9|13321.5|13301.5|13314.9|13294.9|8
1623252900000|2021-06-09 15:35:00|13315|13295|13315|13295|13315|13295|13315|13295|9
1623253200000|2021-06-09 15:40:00|||||||||2
1623253500000|2021-06-09 15:45:00|13313.5|13293.5|13305|13285|13313.5|13293.5|13300.5|13280.5|11
1623253800000|2021-06-09 15:50:00|13306|13286|13277|13257|13306|13286|13277|13257|14
1623254100000|2021-06-09 15:55:00|13273.5|13253.5|13268.5|13248.5|13277|13257|13267|13247|23
1623254400000|2021-06-09 16:00:00|13268.6|13248.6|13268.6|13248.6|13268.6|13248.6|13268.6|13248.6|6
1623254700000|2021-06-09 16:05:00|||||||||2
1623255000000|2021-06-09 16:10:00|13274.7|13254.7|13271.1|13251.1|13276.6|13256.6|13271.1|13251.1|8
1623255600000|2021-06-09 16:20:00|13296.1|13256.1|13277.1|13257.1|13297.1|13265.1|13277.1|13256.1|20
1623255900000|2021-06-09 16:25:00|13276.2|13256.2|13271.2|13251.2|13279.2|13259.2|13271.2|13251.2|2
1623256200000|2021-06-09 16:30:00|13268.7|13248.7|13267.2|13247.2|13268.7|13248.7|13267.2|13247.2|0
1623256800000|2021-06-09 16:40:00|||||||||1
1623257100000|2021-06-09 16:45:00|13268.2|13248.2|13267.2|13247.2|13269.7|13249.7|13267.2|13247.2|5
1623257400000|2021-06-09 16:50:00|13267.3|13247.3|13267.3|13247.3|13267.3|13247.3|13267.3|13247.3|3
1623257700000|2021-06-09 16:55:00|13268.8|13248.8|13272.3|13252.3|13272.3|13252.3|13268.8|13248.8|8
1623258300000|2021-06-09 17:05:00|||||||||1
1623258600000|2021-06-09 17:10:00|13271.4|13251.4|13241.8|13221.8|13272.3|13252.3|13241.8|13221.8|51
1623258900000|2021-06-09 17:15:00|13239.9|13219.9|13227.4|13207.4|13239.9|13219.9|13221.4|13201.4|40
1623259200000|2021-06-09 17:20:00|13228.9|13208.9|13251.4|13211.4|13272.4|13234.9|13227.4|13197.2|8
1623259500000|2021-06-09 17:25:00|13252.4|13212.4|13252.4|13212.4|13252.4|13212.4|13252.4|13212.4|0
1623259800000|2021-06-09 17:30:00|13251.5|13211.5|13244.9|13224.9|13251.5|13224.9|13244.9|13209.9|0
1623260100000|2021-06-09 17:35:00|13245|13225|13245|13225|13247.5|13227.5|13245|13225|0
1623260400000|2021-06-09 17:40:00|13246.9|13226.9|13250|13230|13250|13230|13246.9|13226.9|1
1623260700000|2021-06-09 17:45:00|13245|13225|13245|13225|13245|13225|13245|13225|1
1623261300000|2021-06-09 17:55:00|13244.1|13224.1|13270.1|13250.1|13282.6|13251.6|13242.5|13222.5|5
1623261600000|2021-06-09 18:00:00|13273.1|13253.1|13295.1|13275.1|13295.1|13275.1|13272.6|13252.6|5
1623261900000|2021-06-09 18:05:00|13302.6|13282.6|13288.6|13268.6|13308.6|13288.6|13288.6|13268.6|16
1623262200000|2021-06-09 18:10:00|13278.6|13258.6|13286.1|13246.1|13286.1|13261.1|13278.1|13243.6|6
1623262500000|2021-06-09 18:15:00|13283.6|13243.6|13256.7|13236.7|13284.6|13252.6|13256.7|13231.1|10
1623283500000|2021-06-10 00:05:00|13246.3|13206.3|13201.9|13181.9|13246.3|13213.8|13201|13181|19
1623283800000|2021-06-10 00:10:00|13203.5|13183.5|13249.4|13189.4|13254.4|13203.9|13201.9|13181.9|5
1623284100000|2021-06-10 00:15:00|13249.5|13189.5|13249.5|13189.5|13249.5|13189.5|13249.5|13189.5|0
1623284400000|2021-06-10 00:20:00|13247|13187|13247|13187|13247|13187|13247|13187|0
1623285300000|2021-06-10 00:35:00|13247.1|13187.1|13244.6|13184.6|13247.1|13187.1|13244.6|13184.6|0
1623286500000|2021-06-10 00:55:00|13244.7|13184.7|13244.7|13184.7|13244.7|13184.7|13244.7|13184.7|0
1623287400000|2021-06-10 01:10:00|13242.2|13182.2|13239.7|13179.7|13242.2|13182.2|13239.7|13179.7|0
1623287700000|2021-06-10 01:15:00|13240.7|13180.7|13242.3|13182.3|13242.3|13182.3|13240.7|13180.7|0
1623288600000|2021-06-10 01:30:00|13247.3|13187.3|13247.3|13187.3|13247.3|13187.3|13247.3|13187.3|1
1623288900000|2021-06-10 01:35:00|13247.4|13187.4|13247.4|13187.4|13247.4|13187.4|13247.4|13187.4|0
1623289500000|2021-06-10 01:45:00|13244.7|13224.7|13252.4|13192.4|13252.4|13229.7|13242|13192.4|1
1623331800000|2021-06-10 13:30:00|13253.2|13193.2|13067.6|13047.6|13254.1|13194.1|13067.6|13047.6|78
1623332100000|2021-06-10 13:35:00|13070.4|13050.4|13045.1|13005.1|13107.9|13071.3|13019.2|12999.2|55
1623332400000|2021-06-10 13:40:00|13032.6|13012.6|13015.1|12995.1|13045.1|13018.9|13007.6|12987.6|27
1623332700000|2021-06-10 13:45:00|13015.2|12995.2|13022.7|13002.7|13027.7|13006.1|13004.2|12984.2|31
1623333000000|2021-06-10 13:50:00|13023.6|13003.6|13043|13003|13062.1|13030.5|13015.5|12991.1|16
1623333300000|2021-06-10 13:55:00|13055.8|12995.8|13064.3|13004.3|13092.7|13055.2|13043|12995.8|55
1623333600000|2021-06-10 14:00:00|13039.6|13019.6|13059.3|13039.3|13059.3|13039.3|13019.3|12986.8|15
1623333900000|2021-06-10 14:05:00|13060.2|13040.2|13063.4|13043.4|13063.4|13043.4|13060.2|13040.2|84
1623334200000|2021-06-10 14:10:00|13070.9|13050.9|13063.4|13043.4|13070.9|13050.9|13063.4|13043.4|1
1623334500000|2021-06-10 14:15:00|13061.9|13041.9|13061.9|13041.9|13061.9|13041.9|13061.9|13041.9|6
1623334800000|2021-06-10 14:20:00|13060|13040|13054.4|13034.4|13060|13040|13054.4|13034.4|3
1623335100000|2021-06-10 14:25:00|13055.3|13035.3|13061.9|13041.9|13061.9|13041.9|13055.3|13035.3|9
1623335400000|2021-06-10 14:30:00|13064.4|13044.4|13059.5|13039.5|13064.4|13044.4|13059.4|13039.4|1
1623335700000|2021-06-10 14:35:00|13057|13037|13059.5|13039.5|13066|13046|13057|13037|10
1623336000000|2021-06-10 14:40:00|13066|13046|13066.1|13046.1|13066.1|13046.1|13059.5|13039.5|51
1623336300000|2021-06-10 14:45:00|13068.9|13048.9|13057|13037|13073.6|13053.6|13057|13037|6
1623336600000|2021-06-10 14:50:00|13054.5|13034.5|13054.5|13034.5|13054.5|13034.5|13054.5|13034.5|19
1623336900000|2021-06-10 14:55:00|13054.6|13034.6|13054.6|13034.6|13054.6|13034.6|13054.6|13034.6|4
1623337200000|2021-06-10 15:00:00|13055.5|13035.5|13057.1|13037.1|13061.8|13041.8|13055.5|13035.5|14
1623337500000|2021-06-10 15:05:00|||||||||5
1623337800000|2021-06-10 15:10:00|||||||||3
1623338100000|2021-06-10 15:15:00|13057.2|13037.2|13057.2|13037.2|13057.2|13037.2|13057.2|13037.2|2
1623338400000|2021-06-10 15:20:00|13056.2|13036.2|13056.3|13036.3|13056.3|13036.3|13056.2|13036.2|3
1623338700000|2021-06-10 15:25:00|13053.8|13033.8|13044.7|13024.7|13053.8|13033.8|13044.7|13024.7|10
1623339000000|2021-06-10 15:30:00|13046.3|13026.3|13043.8|13023.8|13046.3|13026.3|13043.8|13023.8|21
1623339300000|2021-06-10 15:35:00|||||||||105
1623339600000|2021-06-10 15:40:00|13041.3|13021.3|13039.8|13019.8|13043.2|13023.2|13038.8|13018.8|20
1623339900000|2021-06-10 15:45:00|13049.8|13029.8|13048.9|13028.9|13067.3|13047.3|13043.9|13023.9|15
1623340200000|2021-06-10 15:50:00|13047.3|13027.3|13072.3|13032.3|13072.3|13047.3|13046.4|13024.8|17
1623340500000|2021-06-10 15:55:00|13073.3|13033.3|13088.3|13048.3|13091.8|13068.9|13064.2|13033.3|32
1623340800000|2021-06-10 16:00:00|13090.8|13050.8|13230.8|13190.8|13230.8|13190.8|13084.2|13050.8|27
1623341100000|2021-06-10 16:05:00|13204.9|13184.9|13167.4|13107.4|13238.7|13215.8|13152.4|13092.4|28
1623341400000|2021-06-10 16:10:00|13168.3|13108.3|13198.3|13138.3|13202.4|13142.4|13134.6|13084|5
1623341700000|2021-06-10 16:15:00|13200.2|13140.2|13134|13074|13203.3|13144.9|13104|13073.1|9
1623342000000|2021-06-10 16:20:00|13135|13075|13117.5|13077.5|13135.9|13082.5|13086.5|13066.5|4
1623342300000|2021-06-10 16:25:00|13114.1|13094.1|13093.4|13073.4|13179.1|13119.1|13092.5|13072.5|21
1623342600000|2021-06-10 16:30:00|13091.6|13071.6|13106.6|13086.6|13106.6|13086.6|13091.6|13071.6|6
1623342900000|2021-06-10 16:35:00|13108.4|13088.4|13099.1|13079.1|13131.6|13111.6|13099.1|13068.2|5
1623343200000|2021-06-10 16:40:00|13100|13080|13105.1|13065.1|13105.1|13080|13099.1|13065.1|3
1623343500000|2021-06-10 16:45:00|13097.6|13077.6|13105.1|13065.1|13133.4|13113.4|13097.6|13065.1|4
1623343800000|2021-06-10 16:50:00|13097.6|13057.6|13090.1|13050.1|13105.1|13068.5|13088.5|13050.1|2
1623344100000|2021-06-10 16:55:00|13089.2|13049.2|13087.6|13047.6|13089.2|13049.2|13087.6|13047.6|3
1623344400000|2021-06-10 17:00:00|13087.7|13047.7|13087.7|13047.7|13087.7|13047.7|13087.7|13047.7|2
1623344700000|2021-06-10 17:05:00|13085.2|13045.2|13134.3|13114.3|13174.2|13114.3|13082.7|13042.7|15
1623345000000|2021-06-10 17:10:00|13149.3|13109.3|13145.2|13085.2|13150.2|13109.3|13140.2|13085.2|1
1623345300000|2021-06-10 17:15:00|13147.7|13087.7|13137.7|13077.7|13171.8|13111.8|13137.7|13077.7|3
1623345600000|2021-06-10 17:20:00|13135.2|13075.2|13132.7|13072.7|13137.7|13077.7|13132.7|13072.7|3
1623345900000|2021-06-10 17:25:00|13132.8|13072.8|13122.8|13062.8|13132.8|13072.8|13122.8|13062.8|1
1623346200000|2021-06-10 17:30:00|13117.8|13057.8|13131.9|13071.9|13174.4|13121.5|13111.9|13055.3|6
1623346500000|2021-06-10 17:35:00|13131|13071|13129.4|13069.4|13131|13080.3|13120.3|13069.4|2
1623346800000|2021-06-10 17:40:00|13122.2|13082.2|13147.8|13087.8|13166.9|13106.9|13122.2|13082.2|5
1623347100000|2021-06-10 17:45:00|13146.9|13086.9|13179.4|13119.4|13214.4|13154.4|13140.3|13080.3|17
1623347400000|2021-06-10 17:50:00|13190.4|13130.4|13159.5|13099.5|13190.4|13130.4|13159.5|13099.5|2
1623347700000|2021-06-10 17:55:00|13160.4|13100.4|13152|13092|13162|13102|13149.5|13089.5|2
1623348000000|2021-06-10 18:00:00|13152.9|13092.9|13142.9|13082.9|13152.9|13092.9|13142|13082|1
1623348300000|2021-06-10 18:05:00|13142|13082|13150.5|13090.5|13157|13117|13104.5|13079.5|6
1623348600000|2021-06-10 18:10:00|13149.5|13129.5|13157.1|13117.1|13165.6|13129.5|13110.5|13090.5|12
1623348900000|2021-06-10 18:15:00|13179.2|13139.2|13215.5|13175.5|13219.6|13197.1|13147.1|13107.1|12
1623369600000|2021-06-11 00:00:00|13173.9|13113.9|13163.7|13123.7|13203.7|13161.2|13150.5|13090.5|7
1623369900000|2021-06-11 00:05:00|13143.7|13149.2|13201.2|13141.2|13203.7|13149.2|13143.7|13141.2|2
1623370200000|2021-06-11 00:10:00|13198.7|13138.7|13198.8|13138.8|13201.3|13141.3|13191.3|13131.3|0
1623370800000|2021-06-11 00:20:00|13197.9|13137.9|13198.8|13138.8|13198.8|13138.8|13196.3|13136.3|0
1623371100000|2021-06-11 00:25:00|13170.1|13110.1|13156.6|13096.6|13170.1|13110.1|13156.6|13096.6|3
1623371400000|2021-06-11 00:30:00|13158.2|13098.2|13158.2|13098.2|13158.2|13098.2|13158.2|13098.2|0
1623371700000|2021-06-11 00:35:00|13159.1|13099.1|13160.7|13100.7|13160.7|13100.7|13159.1|13099.1|0
1623372000000|2021-06-11 00:40:00|13162.3|13102.3|13163.2|13103.2|13163.2|13103.2|13162.3|13102.3|1
1623372300000|2021-06-11 00:45:00|||||||||1
1623372600000|2021-06-11 00:50:00|13163.3|13103.3|13163.3|13103.3|13212.1|13192.1|13163.3|13103.3|1
1623372900000|2021-06-11 00:55:00|13165.8|13105.8|13165.8|13105.8|13165.8|13105.8|13165.8|13105.8|0
1623373200000|2021-06-11 01:00:00|13164.9|13104.9|13187.2|13127.2|13189.7|13129.7|13163.3|13103.3|0
1623373800000|2021-06-11 01:10:00|13189.9|13129.9|13190|13130|13190|13130|13189.9|13129.9|0
1623375300000|2021-06-11 01:35:00|13190.1|13130.1|13196|13176|13196|13176|13183.5|13130.1|3
1623375900000|2021-06-11 01:45:00|13197.6|13177.6|13197.6|13177.6|13197.6|13177.6|13197.6|13177.6|0
1623376200000|2021-06-11 01:50:00|13195.8|13175.8|13192.6|13172.6|13195.8|13175.8|13192.6|13172.6|0
1623376500000|2021-06-11 01:55:00|13192.7|13172.7|13192.7|13172.7|13192.7|13172.7|13192.7|13172.7|0
1623418200000|2021-06-11 13:30:00|13204.3|13184.3|13235.9|13195.9|13248.4|13195.9|13204.3|13174.3|9
1623418500000|2021-06-11 13:35:00|13233.4|13193.4|13213.6|13193.6|13235.8|13209.3|13211.9|13182.8|5
1623418800000|2021-06-11 13:40:00|13214.5|13194.5|13215.1|13175.1|13217.6|13194.5|13211.9|13175.1|8
1623419100000|2021-06-11 13:45:00|13207.7|13167.7|13182.6|13162.6|13210.2|13179.4|13182.6|13162.6|10
1623419400000|2021-06-11 13:50:00|13179.3|13139.3|13126|13066|13179.3|13139.3|13066.1|13046.1|38
1623419700000|2021-06-11 13:55:00|13116.9|13076.9|13124.4|13064.4|13126|13082.5|13090.3|13064.4|3
1623420000000|2021-06-11 14:00:00|13121.9|13061.9|13106.9|13066.9|13121.9|13071.1|13106.9|13061.9|1
1623420300000|2021-06-11 14:05:00|13107|13067|13088.7|13068.7|13115.3|13075.3|13088.7|13067|8
1623420600000|2021-06-11 14:10:00|13089.6|13048.7|13078.7|13058.7|13089.6|13058.7|13078.7|13048.7|3
1623420900000|2021-06-11 14:15:00|13078.8|13058.8|13078.8|13058.8|13078.8|13058.8|13078.8|13058.8|2
1623421200000|2021-06-11 14:20:00|13077.9|13057.9|13076.3|13056.3|13077.9|13057.9|13076.3|13056.3|2
1623421500000|2021-06-11 14:25:00|13089.7|13049.7|13093.1|13073.1|13093.1|13073.1|13088|13049.7|15
1623421800000|2021-06-11 14:30:00|||||||||1
1623422100000|2021-06-11 14:35:00|13091.4|13071.4|13091.5|13071.5|13091.5|13071.5|13091.4|13071.4|1
1623422400000|2021-06-11 14:40:00|13092.3|13072.3|13090.7|13070.7|13092.4|13072.4|13090.7|13070.7|17
1623422700000|2021-06-11 14:45:00|13090.8|13070.8|13088.3|13068.3|13090.8|13070.8|13088.3|13068.3|2
1623423000000|2021-06-11 14:50:00|13087.4|13067.4|13085.8|13065.8|13087.4|13067.4|13085.8|13065.8|4
1623423300000|2021-06-11 14:55:00|13086.7|13066.7|13100|13060|13100|13069.2|13086.7|13060|24
1623423600000|2021-06-11 15:00:00|13100.9|13060.9|13101.8|13061.8|13101.8|13061.8|13100.9|13060.9|14
1623423900000|2021-06-11 15:05:00|13102.7|13062.7|13095.2|13075.2|13102.7|13075.2|13093.6|13062.7|0
1623424200000|2021-06-11 15:10:00|13104.3|13064.3|13094.5|13074.5|13104.3|13074.5|13091.8|13063.6|6
1623424500000|2021-06-11 15:15:00|||||||||2
1623424800000|2021-06-11 15:20:00|13103.6|13063.6|13088.6|13068.6|13103.6|13068.6|13088.6|13061.9|5
1623425100000|2021-06-11 15:25:00|13087.8|13067.8|13083.7|13063.7|13087.8|13067.8|13083.7|13063.7|3
1623425400000|2021-06-11 15:30:00|13080.4|13060.4|13080.4|13060.4|13080.4|13060.4|13080.4|13060.4|2
1623425700000|2021-06-11 15:35:00|13081.2|13061.2|13084.6|13064.6|13084.6|13064.6|13080.4|13060.4|5
1623426000000|2021-06-11 15:40:00|13083.7|13063.7|13079.6|13059.6|13083.7|13063.7|13079.6|13059.6|3
1623426300000|2021-06-11 15:45:00|13078.7|13058.7|13075.5|13055.5|13079.6|13059.6|13074.6|13054.6|11
1623426600000|2021-06-11 15:50:00|13077.2|13057.2|13075.6|13055.6|13077.2|13057.2|13075.6|13055.6|3
1623426900000|2021-06-11 15:55:00|13076.5|13056.5|13131.8|13071.8|13135.1|13086.4|13076.5|13056.5|22
1623427200000|2021-06-11 16:00:00|13130.9|13070.9|13111|13071|13131|13079.5|13111|13061.8|10
1623427500000|2021-06-11 16:05:00|13110.1|13070.1|13108.6|13068.6|13110.1|13070.1|13106.8|13066.8|2
1623427800000|2021-06-11 16:10:00|13099.5|13079.5|13101.1|13081.1|13102|13082|13099.5|13079.5|0
1623428100000|2021-06-11 16:15:00|13110.2|13070.2|13099.5|13079.5|13110.2|13079.5|13099.5|13068.6|1
1623428400000|2021-06-11 16:20:00|13098.6|13078.6|13097.9|13077.9|13098.6|13078.6|13092.9|13072.9|7
1623428700000|2021-06-11 16:25:00|13098.7|13078.7|13102.9|13082.9|13103.8|13083.8|13097.9|13077.9|2
1623429000000|2021-06-11 16:30:00|13097.9|13077.9|13097.9|13077.9|13097.9|13077.9|13097.9|13077.9|1
1623429300000|2021-06-11 16:35:00|13107|13067|13126.2|13106.2|13133.7|13107|13107|13067|12
1623429600000|2021-06-11 16:40:00|13116.4|13096.4|13093.7|13073.7|13131.2|13096.4|13093.7|13071.2|2
1623429900000|2021-06-11 16:45:00|13103.5|13083.5|13129.6|13069.6|13129.6|13083.5|13103.5|13069.6|7
1623430200000|2021-06-11 16:50:00|13101.8|13081.8|13088.7|13068.7|13101.8|13081.8|13088.7|13068.7|2
1623430500000|2021-06-11 16:55:00|13093.5|13053.5|13091.8|13051.8|13093.5|13053.5|13091|13051|6
1623430800000|2021-06-11 17:00:00|13101.6|13061.6|13091.9|13031.9|13101.6|13061.6|13044.5|13024.5|4
1623431100000|2021-06-11 17:05:00|13093.6|13033.6|13076.1|13036.1|13093.6|13038.6|13076.1|13032.7|1
1623431400000|2021-06-11 17:10:00|13073.6|13033.6|13053.6|13033.6|13073.6|13038.6|13053.6|13032.7|4
1623431700000|2021-06-11 17:15:00|13052|13032|13091.1|13031.1|13091.1|13046.7|13048.7|13028.7|13
1623432000000|2021-06-11 17:20:00|13080.3|13040.3|13065.2|13045.2|13080.3|13045.2|13058.6|13031.1|12
1623432300000|2021-06-11 17:25:00|13070.2|13030.2|13065.2|13025.2|13070.2|13030.2|13065.2|13025.2|6
1623432600000|2021-06-11 17:30:00|13073.4|13033.4|13055.9|13035.9|13073.4|13038.4|13055.9|13030.9|25
1623432900000|2021-06-11 17:35:00|13053.4|13033.4|13053.4|13033.4|13053.4|13033.4|13053.4|13033.4|1
1623433200000|2021-06-11 17:40:00|13052.6|13032.6|13053.4|13033.4|13053.4|13033.4|13050.9|13030.9|1
1623433500000|2021-06-11 17:45:00|13051.8|13031.8|13052.6|13032.6|13052.6|13032.6|13050.9|13030.9|4
1623433800000|2021-06-11 17:50:00|13051.7|13031.7|13049.3|13029.3|13051.7|13031.7|13049.3|13029.3|62
1623434100000|2021-06-11 17:55:00|13048.4|13028.4|13049.2|13029.2|13049.2|13029.2|13045.9|13025.9|3
1623434400000|2021-06-11 18:00:00|13048.3|13028.3|13046.7|13026.7|13048.3|13028.3|13046.7|13026.7|2
1623434700000|2021-06-11 18:05:00|13044.2|13024.2|13057.5|13037.5|13057.5|13037.5|13044.2|13024.2|1
1623435000000|2021-06-11 18:10:00|13054.2|13034.2|13048.4|13028.4|13063.4|13034.2|13048.4|13023.4|7
1623435300000|2021-06-11 18:15:00|13047.5|13027.5|13035.8|13015.8|13047.5|13027.5|13035.8|13015.8|17
1623628800000|2021-06-14 00:00:00|13106.7|13046.7|13091.4|13031.4|13106.7|13046.7|13070.6|13030.6|0
1623629100000|2021-06-14 00:05:00|13088.9|13028.9|13081|13041|13088.9|13042.7|13075.7|13028.9|0
1623629400000|2021-06-14 00:10:00|13079.2|13039.2|13079.2|13039.2|13079.2|13039.2|13079.2|13039.2|0
1623629700000|2021-06-14 00:15:00|13081|13041|13074|13034|13081|13041|13073.9|13033.9|0
1623630600000|2021-06-14 00:30:00|13079.3|13039.3|13071.5|13031.5|13079.3|13039.3|13071.5|13031.5|0
1623630900000|2021-06-14 00:35:00|13069|13029|13070.8|13030.8|13070.8|13030.8|13069|13029|0
1623631500000|2021-06-14 00:45:00|13069.1|13029.1|13058.3|13038.3|13069.1|13040.1|13058.3|13029.1|0
1623631800000|2021-06-14 00:50:00|13058.4|13038.4|13057.6|13037.6|13058.4|13038.4|13057.6|13037.6|0
1623632100000|2021-06-14 00:55:00|13059.4|13039.4|13059.4|13039.4|13059.4|13039.4|13059.4|13039.4|0
1623632700000|2021-06-14 01:05:00|13059.5|13039.5|13039.2|13019.2|13059.5|13039.5|13039.2|13019.2|2
1623633300000|2021-06-14 01:15:00|13037|13017|13037|13017|13037|13017|13037|13017|3
1623634200000|2021-06-14 01:30:00|13037.1|13017.1|13037.1|13017.1|13037.1|13017.1|13037.1|13017.1|0
1623634800000|2021-06-14 01:40:00|13036.4|13016.4|13036.4|13016.4|13036.4|13016.4|13036.4|13016.4|0
1623635100000|2021-06-14 01:45:00|13037.1|13017.1|13037.1|13017.1|13037.1|13017.1|13037.1|13017.1|0
1623635700000|2021-06-14 01:55:00|13037.2|13017.2|13036.4|13016.4|13037.2|13017.2|13036.4|13016.4|0
1623677400000|2021-06-14 13:30:00|13040.7|13020.7|13040.7|13020.7|13041.4|13021.4|13040.7|13020.7|16
1623677700000|2021-06-14 13:35:00|||||||||1
1623678000000|2021-06-14 13:40:00|13055.6|13015.6|13037.9|13017.9|13055.6|13023.5|13037.9|13015.6|78
1623678300000|2021-06-14 13:45:00|13041.5|13021.5|13044.7|13024.7|13044.7|13024.7|13039.7|13019.7|3
1623678600000|2021-06-14 13:50:00|13044|13024|13041.5|13021.5|13044|13024|13041.5|13021.5|1
1623678900000|2021-06-14 13:55:00|13041.6|13021.6|12995.6|12975.6|13041.6|13021.6|12995.6|12965.2|15
1623679200000|2021-06-14 14:00:00|12993.8|12973.8|12958.4|12918.4|12993.8|12973.8|12953.3|12918.4|9
1623679500000|2021-06-14 14:05:00|12957.7|12917.7|12937.4|12917.4|12958.4|12928.4|12937.4|12917.4|2
1623679800000|2021-06-14 14:10:00|12934.9|12914.9|12932.4|12912.4|12934.9|12914.9|12932.4|12912.4|12
1623680100000|2021-06-14 14:15:00|12925.2|12905.2|12891.3|12851.3|12925.2|12905.2|12864.9|12844.9|27
1623680400000|2021-06-14 14:20:00|12891|12871|12891|12871|12891|12871|12891|12871|3
1623680700000|2021-06-14 14:25:00|12869.9|12849.9|12835.7|12815.7|12878.1|12849.9|12835.7|12815.7|13
1623681000000|2021-06-14 14:30:00|12833.2|12813.2|12832.5|12812.5|12835|12815|12819.9|12799.9|13
1623681300000|2021-06-14 14:35:00|||||||||15
1623681600000|2021-06-14 14:40:00|12830.4|12810.4|12869|12829|12869|12829|12816.1|12781|13
1623681900000|2021-06-14 14:45:00|12869.7|12829.7|12851.5|12831.5|12870.4|12831.5|12851.5|12829|3
1623682200000|2021-06-14 14:50:00|12821.8|12801.8|12836.5|12816.5|12840|12820|12808.6|12788.6|11
1623682500000|2021-06-14 14:55:00|||||||||1
1623682800000|2021-06-14 15:00:00|12849.3|12809.3|12850.4|12830.4|12850.4|12830.4|12840|12809.3|15
1623683100000|2021-06-14 15:05:00|12848.7|12828.7|12874.1|12834.1|12880.9|12854.8|12848.7|12828.7|8
1623683400000|2021-06-14 15:10:00|12865.5|12845.5|12870.9|12850.9|12875.5|12852.3|12865.5|12834.1|2
1623683700000|2021-06-14 15:15:00|12871.6|12851.6|12869.1|12849.1|12871.6|12851.6|12869.1|12849.1|2
1623684000000|2021-06-14 15:20:00|12868.4|12848.4|12867.3|12847.3|12869.1|12849.1|12867.3|12847.3|2
1623684300000|2021-06-14 15:25:00|12863.7|12843.7|12866.7|12846.7|12867.3|12847.3|12863.7|12843.7|11
1623684600000|2021-06-14 15:30:00|12866|12846|12853.1|12833.1|12866|12846|12853.1|12833.1|6
1623684900000|2021-06-14 15:35:00|12851.3|12831.3|12851.3|12831.3|12851.3|12831.3|12851.3|12831.3|5
1623685200000|2021-06-14 15:40:00|12853.4|12833.4|12851.6|12831.6|12854.8|12834.8|12850.9|12830.9|7
1623685500000|2021-06-14 15:45:00|12852.3|12832.3|12838.7|12798.7|12852.3|12832.3|12838.7|12798.7|11
1623685800000|2021-06-14 15:50:00|12821.2|12801.2|12820.5|12780.5|12824.8|12804.8|12815.8|12780.5|5
1623686100000|2021-06-14 15:55:00|12820.6|12780.6|12800.6|12780.6|12820.6|12782.4|12800.6|12780.6|2
1623686400000|2021-06-14 16:00:00|12793.4|12773.4|12775.2|12755.2|12793.4|12773.4|12775.2|12732.7|19
1623686700000|2021-06-14 16:05:00|12783.1|12743.1|12767.1|12747.1|12783.1|12750.3|12767.1|12743.1|12
1623687000000|2021-06-14 16:10:00|12766.4|12746.4|12759.6|12739.6|12766.4|12746.4|12759.6|12739.6|3
1623687300000|2021-06-14 16:15:00|12756.4|12736.4|12704.7|12684.7|12756.5|12736.5|12692.2|12672.2|19
1623687600000|2021-06-14 16:20:00|12706.5|12686.5|12710.8|12690.8|12720.8|12700.8|12705.8|12676.5|10
1623687900000|2021-06-14 16:25:00|12709|12689|12715.8|12675.8|12720.8|12689|12693.3|12673.3|21
1623688200000|2021-06-14 16:30:00|12705.1|12685.1|12714|12694|12714|12694|12703.3|12683.3|3
1623688500000|2021-06-14 16:35:00|12720.8|12700.8|12763.4|12703.4|12798.3|12738.3|12720.8|12700.8|6
1623688800000|2021-06-14 16:40:00|12750.9|12710.9|12748.4|12708.4|12763.4|12711.6|12748.4|12703.4|8
1623689100000|2021-06-14 16:45:00|12745.9|12705.9|12699.1|12679.1|12745.9|12705.9|12699.1|12679.1|31
1623689400000|2021-06-14 16:50:00|12707.3|12687.3|12716.6|12676.6|12747|12699.1|12707.3|12676.6|10
1623689700000|2021-06-14 16:55:00|||||||||3
1623690000000|2021-06-14 17:00:00|12716.7|12676.7|12709.2|12689.2|12716.7|12689.2|12701.7|12676.7|6
1623690300000|2021-06-14 17:05:00|12724.2|12704.2|12756|12696|12758.5|12704.2|12718.7|12696|8
1623690600000|2021-06-14 17:10:00|12753.5|12693.5|12713.5|12693.5|12753.5|12701|12713.5|12686.7|5
1623690900000|2021-06-14 17:15:00|12714.2|12694.2|12723.5|12683.5|12723.5|12694.2|12714.2|12679.2|5
1623691200000|2021-06-14 17:20:00|12722.8|12682.8|12719.2|12679.2|12723.5|12691.7|12711.7|12679.2|5
1623691500000|2021-06-14 17:25:00|12719.3|12679.3|12717.5|12677.5|12719.3|12679.3|12717.4|12677.4|2
1623691800000|2021-06-14 17:30:00|12716.8|12676.8|12696.1|12676.1|12716.8|12684.3|12696.1|12676.1|4
1623692100000|2021-06-14 17:35:00|12692.5|12672.5|12691.8|12671.8|12692.5|12672.5|12691.1|12671.1|11
1623692400000|2021-06-14 17:40:00|12694.6|12674.6|12680|12660|12712.9|12683.6|12679.3|12659.3|6
1623692700000|2021-06-14 17:45:00|12678.6|12658.6|12684.4|12644.4|12706.8|12671.8|12656.8|12636.8|21
1623693000000|2021-06-14 17:50:00|12683.7|12643.7|12666.9|12646.9|12683.7|12654.4|12666.9|12641.9|10
1623693300000|2021-06-14 17:55:00|12669.4|12649.4|12674.4|12654.4|12674.4|12654.4|12669.4|12649.4|8
1623693600000|2021-06-14 18:00:00|12676.2|12656.2|12715.1|12655.1|12762.6|12702.6|12647.6|12627.6|25
1623693900000|2021-06-14 18:05:00|12704.4|12664.4|12702.2|12662.2|12740.4|12680.4|12648.2|12628.2|15
1623694200000|2021-06-14 18:10:00|12702.9|12662.9|12730.2|12690.2|12763.3|12704.3|12682.7|12662.2|45
1623694500000|2021-06-14 18:15:00|12730.8|12690.8|12712.7|12672.7|12745.2|12699.7|12700.8|12670.2|4
1623715200000|2021-06-15 00:00:00|12745.7|12685.7|12689.4|12669.4|12745.7|12685.7|12683.5|12626.9|6
1623715500000|2021-06-15 00:05:00|12674.8|12654.8|12686.9|12626.9|12689.4|12654.8|12674.8|12626.9|2
1623715800000|2021-06-15 00:10:00|12687.6|12627.6|12685.1|12625.1|12687.6|12627.6|12667.6|12622.6|0
1623716100000|2021-06-15 00:15:00|12677.6|12637.6|12677.6|12637.6|12677.6|12637.6|12677.6|12637.6|0
1623716400000|2021-06-15 00:20:00|12675.1|12635.1|12675.2|12635.2|12675.2|12635.2|12675.1|12635.1|0
1623717000000|2021-06-15 00:30:00|12675.9|12635.9|12674.1|12634.1|12675.9|12635.9|12673.4|12633.4|0
1623718500000|2021-06-15 00:55:00|12674.2|12634.2|12674.2|12634.2|12674.2|12634.2|12674.2|12634.2|0
1623718800000|2021-06-15 01:00:00|12667.6|12647.6|12671.7|12631.7|12671.7|12647.6|12666.9|12631.7|1
1623719100000|2021-06-15 01:05:00|12664.4|12644.4|12681.7|12661.7|12681.7|12661.7|12664.4|12644.4|2
1623719700000|2021-06-15 01:15:00|12669|12649|12675.6|12635.6|12676.8|12649|12668.3|12635.6|3
1623720300000|2021-06-15 01:25:00|12675.7|12635.7|12675.7|12635.7|12675.7|12635.7|12675.7|12635.7|0
1623721800000|2021-06-15 01:50:00|12676.2|12656.2|12641.2|12621.2|12676.2|12656.2|12641.2|12621.2|4
1623722100000|2021-06-15 01:55:00|12641.3|12621.3|12641.9|12621.9|12641.9|12621.9|12641.3|12621.3|0
1623763800000|2021-06-15 13:30:00|12678.2|12638.2|12624.2|12604.2|12740.3|12700.3|12624.2|12604.2|22
1623764100000|2021-06-15 13:35:00|12620.5|12600.5|12666.4|12626.4|12673.1|12626.4|12617.4|12588|18
1623764400000|2021-06-15 13:40:00|12673.1|12613.1|12714.8|12674.8|12724.1|12684.1|12654.6|12613.1|37
1623764700000|2021-06-15 13:45:00|12708.6|12648.6|12680|12620|12714.3|12654.3|12671.3|12619.3|16
1623765000000|2021-06-15 13:50:00|12671.9|12631.9|12716.4|12656.4|12727|12692.2|12671.9|12631.9|19
1623765300000|2021-06-15 13:55:00|12671.5|12651.5|12673.9|12633.9|12680.2|12651.5|12671.5|12633.9|1
1623765600000|2021-06-15 14:00:00|12675.8|12635.8|12665.2|12645.2|12677.1|12647.8|12665.2|12635.8|4
1623765900000|2021-06-15 14:05:00|12677.1|12637.1|12686.6|12646.6|12703.4|12663.8|12665.2|12636.5|6
1623766200000|2021-06-15 14:10:00|12692.1|12652.1|12672.9|12632.9|12697.1|12652.1|12672.9|12629.1|2
1623766500000|2021-06-15 14:15:00|12672.2|12632.2|12679.1|12639.1|12693.9|12653.9|12654.7|12625.4|0
1623766800000|2021-06-15 14:20:00|12678.4|12638.4|12671|12651|12682.2|12652.8|12667.2|12636.6|6
1623767100000|2021-06-15 14:25:00|12669.2|12649.2|12667.3|12647.3|12676.1|12656.1|12667.3|12647.3|24
1623767400000|2021-06-15 14:30:00|12667.4|12647.4|12653|12633|12667.4|12647.4|12653|12633|4
1623767700000|2021-06-15 14:35:00|12660.4|12620.4|12637.8|12577.8|12660.4|12620.4|12619.9|12577.8|24
1623768000000|2021-06-15 14:40:00|12635.3|12575.3|12589.2|12569.2|12635.3|12575.3|12589.2|12559.8|0
1623768300000|2021-06-15 14:45:00|12588.5|12568.5|12585.4|12565.4|12588.5|12568.5|12585.4|12565.4|0
1623768600000|2021-06-15 14:50:00|12584.7|12564.7|12577.4|12557.4|12589.2|12564.7|12577.4|12549.2|13
1623768900000|2021-06-15 14:55:00|12581.6|12541.6|12586|12566|12590.9|12566|12565.8|12539.8|6
1623769200000|2021-06-15 15:00:00|12587.9|12567.9|12581|12561|12601|12581|12575.4|12555.4|8
1623769500000|2021-06-15 15:05:00|12584.2|12564.2|12600.5|12560.5|12601.1|12569.8|12584.2|12560.4|6
1623769800000|2021-06-15 15:10:00|12599.2|12559.2|12573.6|12553.6|12599.2|12559.2|12573|12548.6|6
1623770100000|2021-06-15 15:15:00|12571.1|12551.1|12584.3|12564.3|12584.3|12564.3|12566.1|12546.1|7
1623770400000|2021-06-15 15:20:00|12584.9|12564.9|12591.6|12571.6|12604.1|12575.4|12583.6|12559.8|36
1623770700000|2021-06-15 15:25:00|12590.9|12570.9|12590.9|12570.9|12590.9|12570.9|12590.9|12570.9|1
1623771000000|2021-06-15 15:30:00|12587.2|12567.2|12577.9|12557.9|12587.2|12567.2|12577.9|12557.9|4
1623771300000|2021-06-15 15:35:00|12577.2|12557.2|12574.3|12554.3|12586.8|12557.3|12569.8|12546.8|11
1623771600000|2021-06-15 15:40:00|12574.9|12554.9|12569.9|12549.9|12574.9|12554.9|12569.9|12549.9|3
1623771900000|2021-06-15 15:45:00|12569.3|12549.3|12571.1|12551.1|12571.8|12551.8|12563|12543|9
1623772200000|2021-06-15 15:50:00|12571.2|12551.2|12567.4|12547.4|12571.2|12551.2|12567.4|12547.4|2
1623772500000|2021-06-15 15:55:00|12566.8|12546.8|12561.2|12541.2|12566.8|12546.8|12561.2|12541.2|6
1623772800000|2021-06-15 16:00:00|12563.7|12543.7|12574.9|12554.9|12576.2|12556.2|12559.9|12539.9|9
1623773100000|2021-06-15 16:05:00|12573.1|12553.1|12573.1|12553.1|12573.1|12553.1|12573.1|12553.1|4
1623773400000|2021-06-15 16:10:00|12574.9|12554.9|12570.6|12550.6|12574.9|12554.9|12570.6|12550.6|26
1623773700000|2021-06-15 16:15:00|12569.9|12549.9|12550.6|12530.6|12570|12550|12550.6|12530.6|22
1623774000000|2021-06-15 16:20:00|12550|12530|12550|12530|12550|12530|12549.3|12529.3|1
1623774300000|2021-06-15 16:25:00|12553.7|12533.7|12552.4|12532.4|12553.7|12533.7|12552.4|12532.4|8
1623774600000|2021-06-15 16:30:00|||||||||2
1623774900000|2021-06-15 16:35:00|12552.5|12532.5|12543.7|12523.7|12552.5|12532.5|12543.7|12523.7|7
1623775200000|2021-06-15 16:40:00|12543.8|12523.8|12523.6|12503.6|12543.8|12523.8|12519.8|12499.8|22
1623775500000|2021-06-15 16:45:00|12522.9|12502.9|12534.2|12494.2|12543|12502.9|12517.2|12483|9
1623775800000|2021-06-15 16:50:00|12534.8|12494.8|12555|12515|12564.3|12515|12525.5|12494.8|6
1623776100000|2021-06-15 16:55:00|12558.7|12518.7|12548.6|12508.6|12564.9|12518.7|12548.6|12504.9|1
1623776400000|2021-06-15 17:00:00|12557.9|12497.9|12545.4|12505.4|12557.9|12516.7|12536.7|12497.9|2
1623776700000|2021-06-15 17:05:00|12536.1|12516.1|12526.7|12506.7|12545.4|12516.1|12526.7|12505.4|1
1623777000000|2021-06-15 17:10:00|12530.4|12510.4|12525.6|12505.6|12534.3|12510.4|12516.7|12493.6|5
1623777300000|2021-06-15 17:15:00|12526.2|12506.2|12519.9|12499.9|12542.4|12513.7|12519.9|12491.8|1
1623777600000|2021-06-15 17:20:00|12518|12498|12519.2|12499.2|12531.1|12511.1|12518|12498|2
1623777900000|2021-06-15 17:25:00|12521.1|12501.1|12509.3|12489.3|12521.1|12501.1|12509.3|12489.3|1
1623778200000|2021-06-15 17:30:00|12508.7|12488.7|12511.2|12491.2|12512.5|12492.5|12508|12488|6
1623778500000|2021-06-15 17:35:00|12509.4|12489.4|12508.7|12488.7|12510|12490|12508.1|12488.1|1
1623778800000|2021-06-15 17:40:00|12507.4|12487.4|12505.6|12485.6|12507.4|12487.4|12504.9|12484.9|3
1623779100000|2021-06-15 17:45:00|12506.2|12486.2|12515.6|12495.6|12520.6|12500.6|12506.2|12486.2|2
1623779400000|2021-06-15 17:50:00|12517.5|12497.5|12532.5|12492.5|12533.7|12498.1|12517.5|12490.7|2
1623779700000|2021-06-15 17:55:00|12531.8|12491.8|12533.2|12513.2|12538.2|12518.2|12515|12491.8|21
1623780000000|2021-06-15 18:00:00|12531.3|12511.3|12536.3|12496.3|12536.3|12511.3|12525.7|12496.3|1
1623780300000|2021-06-15 18:05:00|12525.7|12505.7|12525.7|12505.7|12525.7|12505.7|12520.7|12500.7|7
1623780600000|2021-06-15 18:10:00|12529.5|12509.5|12520.1|12500.1|12543.8|12515.1|12508.9|12488.9|48
1623780900000|2021-06-15 18:15:00|12519.5|12499.5|12515.1|12495.1|12520.1|12500.1|12515.1|12495.1|2
1623801600000|2021-06-16 00:00:00|12547.1|12507.1|12543.4|12503.4|12547.1|12507.1|12542.8|12502.8|0
1623801900000|2021-06-16 00:05:00|12553.4|12533.4|12609|12549|12630.3|12570.3|12553.4|12533.4|4
1623802200000|2021-06-16 00:10:00|12609.7|12549.7|12609.7|12549.7|12618.4|12558.4|12609.7|12549.7|0
1623802800000|2021-06-16 00:20:00|12610.3|12550.3|12609.7|12549.7|12610.3|12550.3|12609.7|12549.7|0
1623803100000|2021-06-16 00:25:00|12609.8|12549.8|12609.8|12549.8|12609.8|12549.8|12609.8|12549.8|0
1623803400000|2021-06-16 00:30:00|12610.4|12550.4|12609.8|12549.8|12610.4|12550.4|12609.8|12549.8|9
1623804300000|2021-06-16 00:45:00|12619.2|12559.2|12609.8|12549.8|12619.2|12559.2|12609.8|12549.8|0
1623804600000|2021-06-16 00:50:00|12609.9|12549.9|12609.9|12549.9|12609.9|12549.9|12609.9|12549.9|0
1623805200000|2021-06-16 01:00:00|12609.3|12549.3|12609.9|12549.9|12609.9|12549.9|12607.4|12547.4|0
1623805800000|2021-06-16 01:10:00|12610.6|12550.6|12610.6|12550.6|12610.6|12550.6|12610.6|12550.6|0
1623806100000|2021-06-16 01:15:00|12611.2|12551.2|12631.8|12571.8|12649.3|12619.3|12611.2|12551.2|0
1623806400000|2021-06-16 01:20:00|12629.3|12569.3|12630|12570|12631.2|12571.2|12628.1|12568.1|0
1623806700000|2021-06-16 01:25:00|12630.6|12570.6|12628.8|12568.8|12630.6|12570.6|12628.8|12568.8|0
1623807000000|2021-06-16 01:30:00|12629.4|12569.4|12630|12570|12631.9|12586.9|12595|12568.8|1
1623807300000|2021-06-16 01:35:00|12628.1|12568.1|12633.8|12573.8|12633.8|12573.8|12626.3|12566.3|0
1623807600000|2021-06-16 01:40:00|12634.4|12574.4|12636.9|12576.9|12636.9|12576.9|12634.4|12574.4|0
1623807900000|2021-06-16 01:45:00|12637|12577|12640.7|12580.7|12640.7|12580.7|12637|12577|0
1623808500000|2021-06-16 01:55:00|12640.8|12580.8|12640.8|12580.8|12640.8|12580.8|12640.8|12580.8|0
1623850200000|2021-06-16 13:30:00|12619.2|12559.2|12512|12492|12619.2|12559.2|12510.8|12485.7|18
1623850500000|2021-06-16 13:35:00|12510.1|12490.1|12623.3|12563.3|12623.3|12565.1|12509.5|12489.5|15
1623850800000|2021-06-16 13:40:00|12621.4|12561.4|12652.5|12592.5|12652.5|12592.5|12587.2|12545.6|9
1623851100000|2021-06-16 13:45:00|12637.5|12597.5|12711.3|12651.3|12740.6|12680.6|12620|12597.5|9
1623851400000|2021-06-16 13:50:00|12709.4|12649.4|12732.4|12672.4|12819.9|12787|12688.1|12628.1|17
1623851700000|2021-06-16 13:55:00|12733.6|12673.6|12743|12703|12754.8|12703|12733.6|12673.6|5
1623852000000|2021-06-16 14:00:00|12741.1|12701.1|12727.4|12667.4|12741.1|12701.1|12655.4|12626.5|6
1623852300000|2021-06-16 14:05:00|12726.1|12666.1|12722.4|12682.4|12739.2|12683|12722.4|12663.6|5
1623852600000|2021-06-16 14:10:00|12723.6|12683.6|12738|12678|12738|12689.4|12702.3|12673.5|18
1623852900000|2021-06-16 14:15:00|12730.5|12690.5|12768.8|12708.8|12811.9|12754.4|12728|12681.7|7
1623853200000|2021-06-16 14:20:00|12772.6|12712.6|12760.7|12720.7|12772.6|12728.5|12746.4|12695.7|11
1623853500000|2021-06-16 14:25:00|12761.3|12721.3|12784.4|12764.4|12803.2|12764.4|12760.7|12720.7|4
1623853800000|2021-06-16 14:30:00|12785.7|12765.7|12786.6|12746.6|12799.7|12765.7|12783.2|12739.1|6
1623854100000|2021-06-16 14:35:00|12784.1|12744.1|12757.2|12697.2|12784.1|12744.1|12707.1|12664|8
1623854400000|2021-06-16 14:40:00|12755.3|12695.3|12735.3|12695.3|12756.7|12696.7|12733.4|12686.7|2
1623854700000|2021-06-16 14:45:00|12735.4|12695.4|12766.1|12746.1|12773.6|12746.1|12724.8|12695.4|8
1623855000000|2021-06-16 14:50:00|12766.7|12746.7|12724.6|12704.6|12800.2|12752.7|12724.6|12697.1|8
1623855300000|2021-06-16 14:55:00|12724.7|12704.7|12724.7|12704.7|12724.7|12704.7|12724.7|12704.7|1
1623855600000|2021-06-16 15:00:00|12720.8|12700.8|12706.2|12666.2|12726.2|12704.8|12706.2|12663.7|6
1623855900000|2021-06-16 15:05:00|12705.6|12665.6|12677.7|12657.7|12707.5|12665.6|12677.7|12645|40
1623856200000|2021-06-16 15:10:00|12684.6|12644.6|12669|12629|12700.2|12665.2|12664|12626.5|14
1623856500000|2021-06-16 15:15:00|12668.4|12628.4|12633.6|12613.6|12672.4|12629|12633.6|12605.3|20
1623856800000|2021-06-16 15:20:00|12636.5|12616.5|12693|12653|12729.2|12683.6|12633.6|12604.2|41
1623857100000|2021-06-16 15:25:00|12757.4|12697.4|12728.1|12688.1|12757.4|12705.1|12719.2|12688|4
1623857400000|2021-06-16 15:30:00|12730|12690|12790|12730|12790|12746.9|12730|12690|4
1623857700000|2021-06-16 15:35:00|12791.7|12731.7|12745|12705|12795.6|12743.1|12745|12705|3
1623858000000|2021-06-16 15:40:00|12743.1|12703.1|12743.1|12703.1|12743.1|12703.1|12742.5|12702.5|4
1623858300000|2021-06-16 15:45:00|12745.6|12705.6|12760.6|12700.6|12778.1|12753.1|12738.7|12697.4|10
1623858600000|2021-06-16 15:50:00|12775.6|12715.6|12745.1|12705.1|12790.1|12743.1|12745.1|12705.1|3
1623858900000|2021-06-16 15:55:00|12737.6|12717.6|12740.7|12720.7|12745.1|12725.1|12735.5|12703.2|3
1623859200000|2021-06-16 16:00:00|12743.2|12703.2|12705.1|12685.1|12743.2|12710.1|12703.2|12683.2|10
1623859500000|2021-06-16 16:05:00|12703.2|12683.2|12710.1|12690.1|12710.1|12690.1|12703.2|12683.2|7
1623859800000|2021-06-16 16:10:00|12708.2|12688.2|12708.2|12688.2|12708.2|12688.2|12708.2|12688.2|2
1623860100000|2021-06-16 16:15:00|12708.3|12688.3|12709.4|12689.4|12709.4|12689.4|12708.3|12688.3|8
1623860400000|2021-06-16 16:20:00|12715.8|12695.8|12737|12697|12737|12716.9|12715.8|12693.9|6
1623860700000|2021-06-16 16:25:00|12762|12702|12773.7|12713.7|12773.7|12713.7|12762|12702|6
1623861000000|2021-06-16 16:30:00|12779.5|12719.5|12781.4|12721.4|12788.3|12766.4|12773.9|12713.9|4
1623861300000|2021-06-16 16:35:00|12780.8|12720.8|12744.5|12704.5|12782|12722|12744.5|12703.3|6
1623861600000|2021-06-16 16:40:00|12763.4|12703.4|12761.5|12701.5|12763.4|12703.4|12761.5|12701.5|1
1623861900000|2021-06-16 16:45:00|12762|12702|12746.5|12706.5|12764|12709|12746.5|12702|0
1623862200000|2021-06-16 16:50:00|12737.1|12717.1|12746.5|12706.5|12749.6|12726.5|12737.1|12702.1|4
1623862500000|2021-06-16 16:55:00|||||||||1
1623862800000|2021-06-16 17:00:00|12744|12704|12744|12704|12744|12704|12744|12704|2
1623863100000|2021-06-16 17:05:00|12739.6|12699.6|12734.6|12694.6|12739.6|12699.6|12734.6|12694.6|4
1623863400000|2021-06-16 17:10:00|12734.7|12694.7|12659.7|12619.7|12734.7|12694.7|12659.7|12619.7|7
1623863700000|2021-06-16 17:15:00|12661.6|12621.6|12659.7|12619.7|12661.6|12621.6|12659.7|12619.7|4
1623864000000|2021-06-16 17:20:00|12661.6|12621.6|12659.7|12619.7|12661.6|12621.6|12659.7|12619.7|1
1623864300000|2021-06-16 17:25:00|12662.2|12622.2|12683.6|12623.6|12729.7|12669.7|12659.1|12619.1|9
1623864600000|2021-06-16 17:30:00|12685.5|12625.5|12692.3|12632.3|12714.2|12654.2|12685.5|12625.5|2
1623864900000|2021-06-16 17:35:00|12689.8|12629.8|12659.2|12619.2|12689.8|12636.3|12659.2|12614.2|5
1623865200000|2021-06-16 17:40:00|12654.2|12614.2|12647.3|12607.3|12654.2|12616.1|12636.1|12606.7|8
1623865500000|2021-06-16 17:45:00|12645.4|12605.4|12632.9|12592.9|12645.4|12605.4|12631|12591|8
1623865800000|2021-06-16 17:50:00|12633.5|12593.5|12623.5|12583.5|12633.5|12600.4|12616.6|12583.5|7
1623866100000|2021-06-16 17:55:00|12622.9|12582.9|12601.2|12581.2|12624.9|12594.3|12579.9|12559.9|17
1623866400000|2021-06-16 18:00:00|12603.1|12583.1|12622.6|12562.6|12655.1|12595.1|12583.1|12562.6|17
1623866700000|2021-06-16 18:05:00|12620.1|12560.1|12608.9|12588.9|12668.9|12608.9|12582.6|12560.1|12
1623867000000|2021-06-16 18:10:00|12607|12587|12627.4|12607.4|12627.4|12607.4|12575.7|12555.7|15
1623867300000|2021-06-16 18:15:00|12686.5|12626.5|12644.9|12584.9|12686.5|12626.5|12641.9|12584.9|4
1623888000000|2021-06-17 00:00:00|12637.3|12577.3|12661.1|12601.1|12661.1|12601.1|12622.3|12562.3|0
1623888600000|2021-06-17 00:10:00|12660.6|12600.6|12660.6|12600.6|12660.6|12600.6|12660.6|12600.6|0
1623888900000|2021-06-17 00:15:00|12655.6|12615.6|12655.6|12615.6|12655.6|12615.6|12655.6|12615.6|0
1623889200000|2021-06-17 00:20:00|12670|12610|12662.3|12622.3|12671.2|12651.2|12653.2|12605|1
1623889500000|2021-06-17 00:25:00|12661.7|12621.7|12698.7|12638.7|12716.8|12656.8|12661.7|12610.6|4
1623889800000|2021-06-17 00:30:00|12718.1|12658.1|12750.4|12690.4|12750.4|12690.4|12718.1|12658.1|3
1623890100000|2021-06-17 00:35:00|12751|12691|12751|12691|12751|12691|12751|12691|0
1623890400000|2021-06-17 00:40:00|12749.1|12689.1|12758|12718|12760.7|12718|12749.1|12689.1|0
1623890700000|2021-06-17 00:45:00|12763|12723|12769.7|12709.7|12769.7|12723|12758|12709.7|5
1623891000000|2021-06-17 00:50:00|12769.8|12709.8|12757.5|12717.5|12774.8|12717.5|12757.5|12709.8|0
1623891600000|2021-06-17 01:00:00|12758.1|12718.1|12757.6|12717.6|12760|12720|12757.5|12717.5|0
1623892500000|2021-06-17 01:15:00|12746|12706|12739|12679|12749.2|12706|12739|12679|1
1623892800000|2021-06-17 01:20:00|12738.4|12678.4|12738.4|12678.4|12738.4|12678.4|12738.4|12678.4|0
1623893100000|2021-06-17 01:25:00|12735.9|12675.9|12736|12676|12736|12676|12735.9|12675.9|0
1623893700000|2021-06-17 01:35:00|12737.7|12677.7|12797.1|12777.1|12797.1|12777.1|12737.7|12677.7|1
1623894300000|2021-06-17 01:45:00|12785.5|12765.5|12785.5|12765.5|12785.5|12765.5|12785.5|12765.5|0
1623894600000|2021-06-17 01:50:00|12795.2|12775.2|12785.5|12765.5|12821.4|12775.2|12785.5|12756.4|1
1623894900000|2021-06-17 01:55:00|12766.1|12746.1|12777.7|12717.7|12777.7|12746.1|12766.1|12717.7|2
1623936600000|2021-06-17 13:30:00|12760.9|12700.9|12728.4|12688.4|12761.5|12711.5|12720.6|12688.4|9
1623936900000|2021-06-17 13:35:00|12729|12689|12590.6|12570.6|12729|12700.2|12590.6|12561.7|38
1623937200000|2021-06-17 13:40:00|12588.7|12568.7|12732.8|12672.8|12740.3|12680.3|12576.2|12536.2|8
1623937500000|2021-06-17 13:45:00|12727.8|12667.8|12662.3|12602.3|12730.3|12678.1|12655.5|12600.3|5
1623937800000|2021-06-17 13:50:00|12659.8|12599.8|12665.7|12625.7|12671.2|12625.7|12659.8|12599.8|5
1623938100000|2021-06-17 13:55:00|12676.2|12616.2|12699.3|12659.3|12699.3|12659.3|12666.8|12616.2|3
1623938400000|2021-06-17 14:00:00|12689.8|12669.8|12691.8|12671.8|12691.8|12671.8|12689.8|12669.8|0
1623938700000|2021-06-17 14:05:00|12689.3|12669.3|12683.3|12643.3|12694.3|12669.3|12677.5|12634.3|3
1623939000000|2021-06-17 14:10:00|12679.3|12639.3|12644.3|12624.3|12684.3|12664.3|12644.3|12621.8|2
1623939300000|2021-06-17 14:15:00|12644.4|12624.4|12671.3|12651.3|12671.3|12651.3|12641.9|12621.9|0
1623939600000|2021-06-17 14:20:00|12669.4|12649.4|12679.4|12659.4|12796.6|12769.4|12669.4|12649.4|13
1623939900000|2021-06-17 14:25:00|12678.9|12658.9|12666.9|12626.9|12678.9|12658.9|12644.4|12616.4|6
1623940200000|2021-06-17 14:30:00|12664.4|12624.4|12648.9|12628.9|12664.4|12629.4|12648.9|12621.9|0
1623940500000|2021-06-17 14:35:00|12660.9|12640.9|12670.9|12650.9|12683.9|12653.4|12659.4|12639.4|5
1623940800000|2021-06-17 14:40:00|12669.8|12649.8|12634|12614|12669.8|12649.8|12634|12614|4
1623941100000|2021-06-17 14:45:00|12634.5|12614.5|12659|12639|12666.5|12639|12634.5|12614.5|7
1623941400000|2021-06-17 14:50:00|12659.5|12639.5|12659|12639|12659.5|12639.5|12659|12639|0
1623941700000|2021-06-17 14:55:00|12660.1|12640.1|12651.5|12631.5|12662|12642|12649|12629|1
1623942000000|2021-06-17 15:00:00|12652.1|12632.1|12654|12634|12654|12634|12651.5|12631.5|0
1623942300000|2021-06-17 15:05:00|12654.6|12634.6|12642.1|12622.1|12657.1|12637.1|12642.1|12622.1|3
1623942600000|2021-06-17 15:10:00|12642.6|12622.6|12642.1|12622.1|12644.6|12624.6|12642.1|12622.1|7
1623942900000|2021-06-17 15:15:00|12644.6|12624.6|12642.1|12622.1|12644.6|12624.6|12642.1|12622.1|6
1623943200000|2021-06-17 15:20:00|12642.2|12622.2|12642.2|12622.2|12642.2|12622.2|12642.2|12622.2|3
1623943500000|2021-06-17 15:25:00|12644.7|12624.7|12642.2|12622.2|12644.7|12624.7|12642.2|12622.2|1
1623943800000|2021-06-17 15:30:00|12644.7|12624.7|12643.6|12623.6|12644.7|12624.7|12641.7|12621.7|47
1623944100000|2021-06-17 15:35:00|12643.7|12623.7|12642.2|12622.2|12644.7|12624.7|12641.7|12621.7|10
1623944400000|2021-06-17 15:40:00|12642.3|12622.3|12642.3|12622.3|12642.3|12622.3|12642.3|12622.3|1
1623944700000|2021-06-17 15:45:00|||||||||1
1623945000000|2021-06-17 15:50:00|||||||||2
1623945300000|2021-06-17 15:55:00|12641.8|12621.8|12634.8|12614.8|12641.8|12621.8|12634.8|12614.8|5
1623945600000|2021-06-17 16:00:00|12637.3|12617.3|12638.3|12618.3|12639.8|12619.8|12637.3|12617.3|18
1623945900000|2021-06-17 16:05:00|12636.3|12616.3|12636.3|12616.3|12636.3|12616.3|12636.3|12616.3|1
1623946200000|2021-06-17 16:10:00|||||||||18
1623946500000|2021-06-17 16:15:00|12636.4|12616.4|12636.4|12616.4|12636.4|12616.4|12636.4|12616.4|3
1623946800000|2021-06-17 16:20:00|||||||||1
1623947100000|2021-06-17 16:25:00|12634.4|12614.4|12634.4|12614.4|12634.4|12614.4|12634.4|12614.4|9
1623947400000|2021-06-17 16:30:00|12632.5|12612.5|12562.5|12542.5|12632.5|12612.5|12562.5|12535|9
1623947700000|2021-06-17 16:35:00|12557.5|12537.5|12560|12540|12592.5|12540|12550|12530|10
1623948000000|2021-06-17 16:40:00|12569.9|12549.9|12587.5|12567.5|12589.5|12569.5|12560|12540|14
1623948300000|2021-06-17 16:45:00|12587|12567|12584|12564|12589|12569|12584|12564|1
1623948600000|2021-06-17 16:50:00|12581.5|12541.5|12554|12534|12581.5|12558.5|12554|12534|7
1623948900000|2021-06-17 16:55:00|12551.5|12531.5|12581|12541|12584|12544|12551.5|12526.3|6
1623949200000|2021-06-17 17:00:00|12583|12543|12583|12543|12583|12543|12583|12543|1
1623949500000|2021-06-17 17:05:00|12563.5|12543.5|12551.6|12531.6|12563.5|12543.5|12551.6|12531.6|5
1623949800000|2021-06-17 17:10:00|12599.6|12539.6|12565.6|12525.6|12599.6|12548.6|12551.6|12525.6|19
1623950100000|2021-06-17 17:15:00|12556.1|12516.1|12496.1|12476.1|12556.1|12516.1|12495.6|12475.6|32
1623950400000|2021-06-17 17:20:00|12495.1|12475.1|12497.6|12477.6|12542.6|12484.1|12493.6|12473.1|3
1623950700000|2021-06-17 17:25:00|12498.1|12478.1|12498.1|12478.1|12498.1|12478.1|12498.1|12478.1|1
1623951000000|2021-06-17 17:30:00|12502.1|12482.1|12510.6|12470.6|12513.1|12482.1|12502.1|12470.6|14
1623951300000|2021-06-17 17:35:00|12510.7|12470.7|12493.2|12473.2|12510.7|12480.1|12493.2|12470.7|1
1623951600000|2021-06-17 17:40:00|12505.3|12465.3|12490.7|12470.7|12513.2|12473.2|12490.7|12465.3|7
1623951900000|2021-06-17 17:45:00|12490.2|12470.2|12476.8|12456.8|12490.2|12470.2|12476.8|12456.8|1
1623952200000|2021-06-17 17:50:00|12474.3|12454.3|12461.8|12441.8|12474.7|12454.7|12461.8|12441.8|7
1623952500000|2021-06-17 17:55:00|12466.8|12446.8|12460.8|12440.8|12474.3|12454.3|12460.8|12440.8|5
1623952800000|2021-06-17 18:00:00|12460.3|12440.3|12465.8|12445.8|12466.3|12446.3|12460.3|12440.3|1
1623953100000|2021-06-17 18:05:00|12463.8|12443.8|12466.9|12446.9|12466.9|12446.9|12463.8|12443.8|0
1623953400000|2021-06-17 18:10:00|12464.4|12444.4|12462.9|12442.9|12468.3|12448.3|12462.9|12442.9|38
1623953700000|2021-06-17 18:15:00|12462.4|12442.4|12462.4|12442.4|12464.4|12444.4|12457.9|12437.9|12
1623974400000|2021-06-18 00:00:00|12485|12445|12459.5|12439.5|12485|12453|12459.5|12439.5|1
1623975000000|2021-06-18 00:10:00|12460|12440|12462|12442|12462|12442|12460|12440|0
1623975300000|2021-06-18 00:15:00|12462.1|12442.1|12462.1|12442.1|12462.1|12442.1|12462.1|12442.1|0
1623976500000|2021-06-18 00:35:00|12462.2|12442.2|12462.2|12442.2|12462.2|12442.2|12462.2|12442.2|0
1623976800000|2021-06-18 00:40:00|12461.2|12441.2|12462.2|12442.2|12462.2|12442.2|12458.7|12438.7|1
1623977100000|2021-06-18 00:45:00|12460.2|12440.2|12459.7|12439.7|12462.2|12442.2|12459.7|12439.7|0
1623978000000|2021-06-18 01:00:00|12459.8|12439.8|12459.8|12439.8|12459.8|12439.8|12459.8|12439.8|0
1623979200000|2021-06-18 01:20:00|12459.9|12439.9|12459.9|12439.9|12459.9|12439.9|12459.9|12439.9|0
1623980400000|2021-06-18 01:40:00|12460|12440|12460|12440|12460|12440|12460|12440|0
1623981300000|2021-06-18 01:55:00|12462.5|12442.5|12460|12440|12462.5|12442.5|12460|12440|0
1624023000000|2021-06-18 13:30:00|12463.6|12443.6|12542.2|12482.2|12542.2|12482.2|12463.1|12443.1|4
1624023300000|2021-06-18 13:35:00|12546.1|12486.1|12538.6|12478.6|12567.2|12507.2|12538.6|12478.6|5
1624023600000|2021-06-18 13:40:00|12536.1|12476.1|12509.1|12469.1|12536.2|12476.2|12509.1|12464.1|1
1624023900000|2021-06-18 13:45:00|12507.1|12467.1|12481.1|12461.1|12507.1|12469.6|12481.1|12460.1|3
1624024200000|2021-06-18 13:50:00|12476.1|12456.1|12487.2|12467.2|12502.6|12473.2|12476.1|12456.1|4
1624024500000|2021-06-18 13:55:00|12484.7|12464.7|12512.3|12472.3|12512.3|12479.2|12484.7|12464.7|6
1624024800000|2021-06-18 14:00:00|12500.9|12480.9|12511.7|12471.7|12513.7|12480.9|12500.9|12470.8|6
1624025100000|2021-06-18 14:05:00|12513.8|12473.8|12524.3|12504.3|12543.8|12514.2|12513.8|12473.8|3
1624025400000|2021-06-18 14:10:00|12549.3|12509.3|12548.3|12488.3|12558.4|12511.8|12546.3|12486.3|26
1624025700000|2021-06-18 14:15:00|12547.9|12487.9|12539.3|12499.3|12548.3|12499.3|12536.8|12486.3|0
1624026000000|2021-06-18 14:20:00|12541.8|12501.8|12539.3|12519.3|12544.3|12519.3|12536.8|12501.8|0
1624026300000|2021-06-18 14:25:00|12541.8|12521.8|12588.4|12568.4|12588.4|12568.4|12541.8|12521.8|3
1624026600000|2021-06-18 14:30:00|12589.3|12569.3|12569.4|12549.4|12606.9|12569.4|12546.9|12513|11
1624026900000|2021-06-18 14:35:00|12568.4|12548.4|12573.4|12533.4|12573.4|12550.9|12562.8|12529.4|2
1624027200000|2021-06-18 14:40:00|12600.9|12540.9|12601.9|12541.9|12606|12546|12598.9|12538.9|0
1624027500000|2021-06-18 14:45:00|12604.4|12544.4|12604.4|12564.4|12606.9|12564.4|12599.4|12544.4|0
1624027800000|2021-06-18 14:50:00|12594.9|12574.9|12631|12591|12631|12591|12594.9|12572.8|1
1624028100000|2021-06-18 14:55:00|12612.6|12592.6|12633.5|12613.5|12633.5|12613.5|12608.5|12588.5|2
1624028400000|2021-06-18 15:00:00|12651|12611|12656|12596|12656|12613.5|12651|12596|2
1624028700000|2021-06-18 15:05:00|12656.1|12596.1|12646.1|12626.1|12656.1|12626.1|12646.1|12596.1|0
1624029000000|2021-06-18 15:10:00|12646.5|12626.5|12698.6|12678.6|12703.6|12678.6|12641.5|12621.5|8
1624029300000|2021-06-18 15:15:00|12712.9|12652.9|12673.6|12653.6|12712.9|12653.6|12658|12615.6|6
1624029600000|2021-06-18 15:20:00|12697.7|12657.7|12665.2|12625.2|12703.2|12671.3|12665.2|12625.2|5
1624029900000|2021-06-18 15:25:00|12666.1|12626.1|12673.2|12613.2|12673.2|12631.6|12666.1|12613.2|7
1624030200000|2021-06-18 15:30:00|12662.2|12622.2|12624.6|12604.6|12662.3|12622.3|12623.7|12603.7|6
1624030500000|2021-06-18 15:35:00|12683.7|12623.7|12697.3|12677.3|12698.7|12678.7|12683.7|12623.7|1
1624030800000|2021-06-18 15:40:00|12712.6|12652.6|12692.8|12632.8|12712.6|12652.6|12683.7|12623.7|1
1624031100000|2021-06-18 15:45:00|12690.8|12630.8|12682.3|12642.3|12691.7|12642.8|12682.3|12630.8|1
1624031400000|2021-06-18 15:50:00|12684.4|12644.4|12699.4|12679.4|12706.9|12679.4|12667.4|12627.4|4
1624031700000|2021-06-18 15:55:00|12699.9|12679.9|12719.4|12659.4|12748.4|12717.4|12699.9|12649.4|21
1624032000000|2021-06-18 16:00:00|12718.5|12658.5|12729.4|12709.4|12729.4|12709.4|12714.4|12654.4|0
1624032300000|2021-06-18 16:05:00|12729.5|12709.5|12729.5|12709.5|12729.5|12709.5|12729.5|12709.5|1
1624032600000|2021-06-18 16:10:00|12729.9|12709.9|12692.9|12632.9|12742.9|12709.9|12692.4|12632.4|2
1624032900000|2021-06-18 16:15:00|12695.4|12635.4|12689.2|12649.2|12695.4|12662|12672|12627.5|2
1624033200000|2021-06-18 16:20:00|12677|12637|12732.5|12672.5|12732.5|12685.5|12671.7|12627.5|7
1624033500000|2021-06-18 16:25:00|12728.7|12668.7|12677.1|12637.1|12728.7|12668.7|12677.1|12637.1|1
1624033800000|2021-06-18 16:30:00|12675|12635|12658.6|12638.6|12675|12638.6|12658.6|12634.1|4
1624034100000|2021-06-18 16:35:00|12661.6|12621.6|12656.6|12636.6|12662.7|12642.7|12656.6|12619.1|1
1624034400000|2021-06-18 16:40:00|12657.6|12637.6|12728.7|12668.7|12731.2|12678.7|12657.6|12637.6|17
1624034700000|2021-06-18 16:45:00|12729.2|12669.2|12729.2|12669.2|12729.2|12669.2|12729.2|12669.2|3
1624035000000|2021-06-18 16:50:00|12726.2|12666.2|12729.2|12709.2|12729.2|12709.2|12724.2|12666.2|1
1624035300000|2021-06-18 16:55:00|12729.7|12709.7|12753.8|12693.8|12761.2|12718.7|12729.7|12686.2|3
1624035600000|2021-06-18 17:00:00|12751.3|12691.3|12756.3|12716.3|12763.8|12716.3|12749.2|12689.2|1
1624035900000|2021-06-18 17:05:00|12756.8|12716.8|12756.3|12716.3|12756.8|12716.8|12756.3|12716.3|1
1624036200000|2021-06-18 17:10:00|||||||||1
1624036500000|2021-06-18 17:15:00|12736.8|12716.8|12758.8|12718.8|12758.8|12718.8|12726.8|12706.8|1
1624036800000|2021-06-18 17:20:00|12758.9|12718.9|12741.4|12721.4|12758.9|12722.3|12741.4|12711.8|0
1624037100000|2021-06-18 17:25:00|12743.9|12723.9|12744.4|12724.4|12744.4|12724.4|12743.9|12723.9|1
1624037400000|2021-06-18 17:30:00|12743|12723|12746.9|12726.9|12761.4|12728.9|12729.4|12709.2|3
1624037700000|2021-06-18 17:35:00|12749.4|12729.4|12754.4|12714.4|12754.9|12734.9|12744.9|12714.4|2
1624038000000|2021-06-18 17:40:00|12744.9|12724.9|12746.9|12726.9|12746.9|12726.9|12744.9|12724.9|1
1624038300000|2021-06-18 17:45:00|12755.1|12715.1|12716.5|12696.5|12763.5|12716.2|12709.9|12649.9|2
1624038600000|2021-06-18 17:50:00|12732.8|12712.8|12757|12697|12757|12712.8|12732.8|12697|1
1624038900000|2021-06-18 17:55:00|12756.5|12696.5|12753.6|12713.6|12756.5|12713.6|12747.5|12696.5|1
1624039200000|2021-06-18 18:00:00|12762.6|12702.6|12747.5|12707.5|12762.7|12707.5|12745.5|12694.5|3
1624039500000|2021-06-18 18:05:00|12745.5|12705.5|12750.5|12710.5|12750.5|12710.5|12745.5|12705.5|173
1624039800000|2021-06-18 18:10:00|12745.3|12725.3|12871|12811|12871|12822.5|12745.3|12725.3|11
1624040100000|2021-06-18 18:15:00|12873.5|12813.5|12854.4|12794.4|12883.5|12828.5|12854.4|12794.4|5
1624233600000|2021-06-21 00:00:00|12787.9|12727.9|12816.9|12776.9|12816.9|12776.9|12755.7|12715.7|0
1624233900000|2021-06-21 00:05:00|12807.3|12787.3|12870.4|12810.4|12872.3|12812.3|12807.3|12787.3|2
1624234200000|2021-06-21 00:10:00|12870.1|12810.1|12870.1|12810.1|12880.1|12820.1|12870.1|12810.1|0
1624234800000|2021-06-21 00:20:00|12870.2|12810.2|12868|12808|12870.2|12810.2|12868|12808|0
1624235400000|2021-06-21 00:30:00|12868.1|12808.1|12873.1|12813.1|12873.1|12813.1|12868.1|12808.1|0
1624235700000|2021-06-21 00:35:00|12860.6|12800.6|12860.2|12800.2|12860.6|12800.6|12860.2|12800.2|0
1624236000000|2021-06-21 00:40:00|12860.3|12800.3|12860.3|12800.3|12860.3|12800.3|12860.3|12800.3|0
1624236300000|2021-06-21 00:45:00|12858.1|12798.1|12860.6|12820.6|12860.6|12820.6|12858.1|12798.1|0
1624236900000|2021-06-21 00:55:00|12860.7|12820.7|12860.7|12820.7|12860.7|12820.7|12860.7|12820.7|0
1624237800000|2021-06-21 01:10:00|12862.9|12822.9|12863.2|12803.2|12863.2|12822.9|12858.6|12803.2|0
1624238100000|2021-06-21 01:15:00|12863.3|12803.3|12863.3|12803.3|12863.3|12803.3|12863.3|12803.3|0
1624238400000|2021-06-21 01:20:00|12818.3|12758.3|12818.3|12758.3|12818.3|12758.3|12818.3|12758.3|0
1624238700000|2021-06-21 01:25:00|12818|12758|12815.8|12755.8|12818|12758|12815.8|12755.8|0
1624239000000|2021-06-21 01:30:00|12813.3|12753.3|12799.3|12739.3|12813.3|12753.3|12712.2|12681.5|0
1624239300000|2021-06-21 01:35:00|12712.2|12692.2|12800.9|12740.9|12801.2|12741.2|12706.8|12686.8|1
1624239600000|2021-06-21 01:40:00|12801.2|12741.2|12803.4|12743.4|12803.4|12743.4|12801.2|12741.2|0
1624240200000|2021-06-21 01:50:00|12801.2|12741.2|12801.3|12741.3|12801.3|12741.3|12801.2|12741.2|0
1624282200000|2021-06-21 13:30:00|12793.5|12733.5|12907.3|12847.3|12917.6|12897.6|12773.5|12713.5|31
1624282500000|2021-06-21 13:35:00|12899.8|12839.8|12899.8|12839.8|12899.8|12839.8|12899.8|12839.8|0
1624282800000|2021-06-21 13:40:00|12898.9|12838.9|12898.6|12838.6|12898.9|12838.9|12898.6|12838.6|8
1624283100000|2021-06-21 13:45:00|12888|12848|12883.6|12843.6|12888|12848|12883.6|12843.6|0
1624283400000|2021-06-21 13:50:00|12900.8|12840.8|12898.6|12838.6|12900.8|12840.8|12898.6|12838.6|2
1624283700000|2021-06-21 13:55:00|12880.5|12860.5|12891.5|12871.5|12893.7|12873.7|12880.5|12860.5|102
1624284000000|2021-06-21 14:00:00|12891.8|12871.8|12894.3|12854.3|12906.8|12886.8|12831.8|12771.8|9
1624284300000|2021-06-21 14:05:00|12894.6|12854.6|12881.8|12841.8|12899.3|12859.3|12881.8|12841.8|2
1624284600000|2021-06-21 14:10:00|12875.2|12855.2|12917.1|12877.1|12917.1|12886.8|12875.2|12855.2|22
1624284900000|2021-06-21 14:15:00|12915.3|12875.3|12920|12880|12920|12880|12915.3|12875.3|0
1624285200000|2021-06-21 14:20:00|12940|12882.5|12942.2|12902.2|12945|12905|12937.8|12882.5|5
1624285500000|2021-06-21 14:25:00|12933.1|12913.1|13002.2|12962.2|13039.4|13009.7|12933.1|12913.1|9
1624285800000|2021-06-21 14:30:00|13002.8|12962.8|12990.3|12950.3|13009.1|12969.1|12962.5|12942.5|3
1624286100000|2021-06-21 14:35:00|12990.4|12950.4|12990.4|12950.4|12990.4|12957.6|12977.6|12947.6|3
1624286400000|2021-06-21 14:40:00|12990.7|12950.7|13001.7|12961.7|13006.1|12966.1|12990.7|12950.7|3
1624286700000|2021-06-21 14:45:00|12962.9|12942.9|12997.3|12957.3|12997.3|12957.3|12962.9|12942.9|0
1624287000000|2021-06-21 14:50:00|12999.5|12959.5|12987.9|12947.9|12999.5|12959.5|12987.9|12947.9|2
1624287300000|2021-06-21 14:55:00|12990.1|12950.1|12916.1|12856.1|12996.1|12950.1|12916.1|12856.1|4
1624287600000|2021-06-21 15:00:00|12914.2|12854.2|12928.7|12868.7|12928.7|12868.7|12914.2|12854.2|54
1624287900000|2021-06-21 15:05:00|12930.9|12870.9|12905.9|12845.9|12953.1|12916.2|12905.9|12845.9|0
1624288200000|2021-06-21 15:10:00|12905.6|12845.6|12963.1|12943.1|12998.4|12956.3|12890.6|12841.8|11
1624288500000|2021-06-21 15:15:00|12958.1|12938.1|12901.8|12861.8|12966.6|12938.1|12881.2|12841.2|18
1624288800000|2021-06-21 15:20:00|12890.3|12870.3|12886.3|12866.3|12890.3|12870.3|12881.5|12861.5|3
1624289100000|2021-06-21 15:25:00|12886.6|12866.6|12886.6|12866.6|12906.6|12884.4|12881.3|12841.3|6
1624289400000|2021-06-21 15:30:00|12895.4|12875.4|12884.4|12864.4|12906.6|12881.9|12881.9|12861.9|12
1624289700000|2021-06-21 15:35:00|12939.4|12879.4|12964.4|12904.4|12964.4|12904.4|12896|12866.6|7
1624290000000|2021-06-21 15:40:00|12938.7|12918.7|12984.2|12924.2|12984.2|12924.2|12938.7|12898.7|1
1624290300000|2021-06-21 15:45:00|12986.7|12926.7|12986.7|12926.7|12987|12927|12986.7|12926.7|0
1624290600000|2021-06-21 15:50:00|12987|12927|12991.4|12931.4|12991.4|12965.1|12969.2|12909.2|1
1624290900000|2021-06-21 15:55:00|12989.2|12929.2|12984.2|12924.2|12989.2|12929.2|12974.2|12914.2|2
1624291500000|2021-06-21 16:05:00|12984.3|12924.3|12984.3|12924.3|12989.3|12929.3|12981.5|12921.5|1
1624291800000|2021-06-21 16:10:00|12984|12924|12981.8|12921.8|12984|12924|12981.8|12921.8|0
1624292100000|2021-06-21 16:15:00|12982.1|12922.1|12984.3|12924.3|12984.3|12924.3|12982.1|12922.1|5
1624292700000|2021-06-21 16:25:00|12986.8|12926.8|13014.4|12954.4|13045.6|13009|12986.8|12926.8|12
1624293000000|2021-06-21 16:30:00|13014.7|12954.7|13014.7|12954.7|13014.7|12954.7|13014.7|12954.7|0
1624293600000|2021-06-21 16:40:00|13015|12955|13002.2|12962.2|13017.2|12962.2|13002.2|12954.7|2
1624293900000|2021-06-21 16:45:00|12990.1|12970.1|13032|12972|13046.3|13017.2|12990.1|12955.3|6
1624294200000|2021-06-21 16:50:00|13032.3|12972.3|13034.5|12974.5|13034.5|12974.5|13032.3|12972.3|3
1624294800000|2021-06-21 17:00:00|13024.8|12984.8|13031.7|13011.7|13031.7|13011.7|13022.9|12984.5|2
1624295100000|2021-06-21 17:05:00|13031.8|13011.8|13031.8|13011.8|13031.8|13011.8|13031.8|13011.8|1
1624295400000|2021-06-21 17:10:00|13014.1|12994.1|13007.1|12987.1|13036.8|12994.1|13007.1|12971.8|1
1624295700000|2021-06-21 17:15:00|13009.6|12969.6|13009.6|12969.6|13009.6|12969.6|13009.6|12969.6|1
1624296000000|2021-06-21 17:20:00|12998.1|12978.1|12987.1|12967.1|12998.1|12978.1|12987.1|12967.1|0
1624296300000|2021-06-21 17:25:00|12984.9|12964.9|12984.9|12964.9|12984.9|12964.9|12984.9|12964.9|0
1624296600000|2021-06-21 17:30:00|12985|12965|12985|12965|12985|12965|12985|12965|2
1624297200000|2021-06-21 17:40:00|12984.7|12964.7|12984.4|12964.4|12984.7|12964.7|12972.2|12952.2|6
1624297500000|2021-06-21 17:45:00|12979.4|12959.4|12981.9|12961.9|12991.9|12971.9|12971.9|12951.9|2
1624297800000|2021-06-21 17:50:00|12982|12962|12967.3|12947.3|12982|12962|12967.3|12947.3|3
1624298100000|2021-06-21 17:55:00|||||||||2
1624298400000|2021-06-21 18:00:00|||||||||1
1624298700000|2021-06-21 18:05:00|12969.8|12949.8|12957.3|12917.3|12969.8|12949.8|12946|12914.8|5
1624299000000|2021-06-21 18:10:00|12957|12937|13014.9|12954.9|13014.9|12972.1|12947.3|12917|4
1624299300000|2021-06-21 18:15:00|13017.4|12957.4|12999.9|12939.9|13032.4|12982.1|12999.9|12939.9|2
1624320000000|2021-06-22 00:00:00|12969.8|12929.8|12964|12904|12969.8|12929.8|12951.5|12891.5|1
1624320300000|2021-06-22 00:05:00|||||||||6
1624320900000|2021-06-22 00:15:00|12964.1|12904.1|12964.1|12904.1|12964.1|12904.1|12964.1|12904.1|0
1624321800000|2021-06-22 00:30:00|12971.4|12911.4|12971.4|12911.4|12971.4|12911.4|12971.4|12911.4|0
1624322100000|2021-06-22 00:35:00|12971.9|12911.9|12991.4|12971.4|12991.4|12971.4|12971.9|12911.9|0
1624322700000|2021-06-22 00:45:00|||||||||1
1624323000000|2021-06-22 00:50:00|12991.5|12971.5|12991.5|12971.5|12991.5|12971.5|12991.5|12971.5|0
1624323300000|2021-06-22 00:55:00|13034.5|12974.5|13044.5|12984.5|13044.5|12984.5|13034.5|12974.5|4
1624323600000|2021-06-22 01:00:00|13044.6|12984.6|13044.6|12984.6|13044.6|12984.6|13044.6|12984.6|0
1624323900000|2021-06-22 01:05:00|13034.9|12994.9|13037.1|12997.1|13037.1|12997.1|13034.9|12994.9|0
1624324200000|2021-06-22 01:10:00|13025.7|13005.7|13014.6|12994.6|13025.7|13005.7|13014.6|12994.6|0
1624324800000|2021-06-22 01:20:00|13014.7|12994.7|13014.7|12994.7|13014.7|12994.7|13014.7|12994.7|0
1624326000000|2021-06-22 01:40:00|13022.2|12982.2|13022.2|12982.2|13022.2|12982.2|13022.2|12982.2|0
1624326300000|2021-06-22 01:45:00|13022.3|12982.3|13017.3|12977.3|13022.3|12982.3|13014.8|12974.8|0
1624368600000|2021-06-22 13:30:00|12993|12973|13003.1|12943.1|13003.1|12973|12965.5|12925.5|1
1624368900000|2021-06-22 13:35:00|13003.8|12943.8|13060.8|13000.8|13060.8|13008.8|13003.8|12943.8|22
1624369200000|2021-06-22 13:40:00|13061.1|13001.1|13051.1|13031.1|13152.6|13123.1|13050.8|13001.1|6
1624369500000|2021-06-22 13:45:00|13038.6|12978.6|13053.6|12993.6|13058.1|12998.1|13033.4|12973.4|2
1624369800000|2021-06-22 13:50:00|13055.9|12995.9|13147.7|13127.7|13155.1|13127.7|13055.9|12995.9|2
1624370100000|2021-06-22 13:55:00|13148.4|13108.4|13135.7|13075.7|13148.4|13108.4|13110.7|13072.9|6
1624370400000|2021-06-22 14:00:00|13127.4|13087.4|13147.7|13107.7|13163.4|13135.4|13122.9|13085.7|2
1624370700000|2021-06-22 14:05:00|13156.7|13116.7|13178|13118|13183.2|13163.2|13156.7|13107.7|21
1624371000000|2021-06-22 14:10:00|13180.5|13120.5|13200.2|13140.2|13203|13143|13180.5|13120.5|15
1624371300000|2021-06-22 14:15:00|13198|13138|13218.3|13158.3|13220.5|13160.5|13197.8|13137.8|6
1624371600000|2021-06-22 14:20:00|13220.5|13160.5|13323|13263|13335.5|13289.5|13220.5|13160.5|99
1624371900000|2021-06-22 14:25:00|13318|13258|13452.3|13392.3|13452.8|13414.3|13315.5|13255.5|31
1624372200000|2021-06-22 14:30:00|13442.3|13412.3|13390.6|13330.6|13452.3|13412.3|13343.1|13305.3|25
1624372500000|2021-06-22 14:35:00|13392.8|13332.8|13424.9|13384.9|13429.9|13387.4|13392.8|13332.8|19
1624372800000|2021-06-22 14:40:00|13427.4|13387.4|13425.4|13385.4|13440.6|13407.1|13409.6|13355.4|5
1624373100000|2021-06-22 14:45:00|13422.9|13402.9|13425.2|13365.2|13468|13408|13414.3|13354.9|29
1624373400000|2021-06-22 14:50:00|13413.7|13373.7|13424.9|13364.9|13424.9|13373.7|13400.2|13349.9|4
1624373700000|2021-06-22 14:55:00|13425|13365|13422.7|13362.7|13425|13365|13420.5|13360.5|2
1624374000000|2021-06-22 15:00:00|13425|13365|13442.5|13422.5|13442.5|13422.5|13410.4|13355.5|5
1624374300000|2021-06-22 15:05:00|13447.5|13427.5|13430.3|13410.3|13447.5|13427.5|13427.8|13370.2|2
1624374600000|2021-06-22 15:10:00|13428|13408|13360|13340|13446|13408|13360|13329.3|5
1624374900000|2021-06-22 15:15:00|13405.3|13345.3|13402.8|13342.8|13407.8|13347.8|13397.6|13337.6|4
1624375200000|2021-06-22 15:20:00|13410.1|13350.1|13415.3|13355.3|13417.8|13357.8|13410.1|13350.1|3
1624375500000|2021-06-22 15:25:00|13415.4|13355.4|13415.4|13355.4|13432.1|13392.1|13398.3|13355.4|14
1624376100000|2021-06-22 15:35:00|||||||||1
1624376400000|2021-06-22 15:40:00|13419.9|13359.9|13382.7|13342.7|13427.9|13367.9|13375.4|13340.9|13
1624376700000|2021-06-22 15:45:00|13328.7|13308.7|13372.7|13312.7|13375.2|13315.2|13328.7|13297.7|6
1624377000000|2021-06-22 15:50:00|13370.2|13310.2|13380.5|13320.5|13393|13364|13367.7|13307.7|5
1624377300000|2021-06-22 15:55:00|13356.8|13336.8|13360.3|13340.3|13380.5|13340.3|13350.3|13310.5|4
1624377600000|2021-06-22 16:00:00|13360.5|13340.5|13355.5|13335.5|13370.8|13348.8|13352.8|13307.8|8
1624377900000|2021-06-22 16:05:00|13360.1|13340.1|13365.5|13345.5|13365.5|13345.5|13360.1|13340.1|6
1624378200000|2021-06-22 16:10:00|13365.1|13345.1|13360.6|13340.6|13365.6|13345.6|13360.5|13340.5|2
1624378500000|2021-06-22 16:15:00|13369.6|13349.6|13382.9|13342.9|13385.1|13349.6|13369.6|13340.6|3
1624379100000|2021-06-22 16:25:00|13408.1|13348.1|13410.4|13350.4|13410.4|13350.4|13408.1|13348.1|3
1624379400000|2021-06-22 16:30:00|13405.4|13345.4|13405.4|13345.4|13405.4|13345.4|13405.4|13345.4|22
1624379700000|2021-06-22 16:35:00|13370.4|13350.4|13370.4|13350.4|13370.4|13350.4|13370.4|13350.4|3
1624380000000|2021-06-22 16:40:00|13370.5|13350.5|13368|13348|13370.5|13350.5|13368|13348|2
1624380300000|2021-06-22 16:45:00|13365.5|13345.5|13408|13348|13408|13348|13360.5|13340.5|3
1624380600000|2021-06-22 16:50:00|13405.5|13345.5|13403|13343|13405.5|13345.5|13403|13343|1
1624380900000|2021-06-22 16:55:00|13400.5|13340.5|13403|13363|13410.5|13363|13400.5|13340.5|3
1624381200000|2021-06-22 17:00:00|13403.3|13363.3|13394|13334|13408.3|13383.1|13380.8|13334|0
1624381500000|2021-06-22 17:05:00|13405.6|13345.6|13411.1|13351.1|13418.3|13358.3|13405.6|13345.6|2
1624381800000|2021-06-22 17:10:00|13413.3|13353.3|13415.1|13355.1|13415.1|13359.6|13395.1|13350.1|106
1624382100000|2021-06-22 17:15:00|13415.2|13355.2|13415.2|13355.2|13415.2|13355.2|13415.2|13355.2|0
1624382400000|2021-06-22 17:20:00|13414.9|13354.9|13412.7|13352.7|13414.9|13354.9|13412.7|13352.7|0
1624382700000|2021-06-22 17:25:00|||||||||2
1624383000000|2021-06-22 17:30:00|||||||||2
1624383300000|2021-06-22 17:35:00|13402.3|13362.3|13415.3|13355.3|13415.3|13364.5|13397.7|13355.2|3
1624383600000|2021-06-22 17:40:00|13417.8|13357.8|13420.3|13360.3|13420.3|13360.3|13417.8|13357.8|1
1624383900000|2021-06-22 17:45:00|||||||||2
1624384200000|2021-06-22 17:50:00|||||||||4
1624384500000|2021-06-22 17:55:00|13420.4|13360.4|13420.4|13360.4|13420.4|13360.4|13420.4|13360.4|3
1624384800000|2021-06-22 18:00:00|13417.9|13357.9|13417.9|13357.9|13417.9|13357.9|13417.9|13357.9|0
1624385100000|2021-06-22 18:05:00|13410.6|13370.6|13408.1|13368.1|13423.1|13390.6|13401.4|13360.9|7
1624385400000|2021-06-22 18:10:00|13430.8|13348.1|13410.7|13350.7|13460.5|13427.9|13335.4|13315.4|20
1624385700000|2021-06-22 18:15:00|13413.2|13353.2|13415.5|13355.5|13442.9|13417.9|13408.2|13348.2|11
1624406400000|2021-06-23 00:00:00|13421|13401|13420.3|13360.3|13441.7|13401|13405.3|13345.3|6
1624406700000|2021-06-23 00:05:00|13422.8|13362.8|13422.6|13362.6|13422.8|13362.8|13422.6|13362.6|0
1624407000000|2021-06-23 00:10:00|13424.9|13364.9|13417.6|13377.6|13425.3|13377.6|13414.7|13364.9|0
1624407300000|2021-06-23 00:15:00|13417.7|13377.7|13417.7|13377.7|13417.7|13377.7|13417.7|13377.7|0
1624407600000|2021-06-23 00:20:00|13417.5|13377.5|13407.7|13347.7|13417.5|13382.2|13370.4|13329.5|0
1624407900000|2021-06-23 00:25:00|13407.5|13347.5|13407.9|13347.9|13407.9|13347.9|13405|13345|0
1624408200000|2021-06-23 00:30:00|13408|13348|13408|13348|13408|13348|13408|13348|0
1624409100000|2021-06-23 00:45:00|13410.3|13350.3|13410.3|13350.3|13410.3|13350.3|13410.3|13350.3|0
1624409700000|2021-06-23 00:55:00|13410.4|13350.4|13410.4|13350.4|13410.4|13350.4|13410.4|13350.4|0
1624410600000|2021-06-23 01:10:00|13410.2|13350.2|13410.4|13350.4|13410.6|13350.6|13410.2|13350.2|8
1624410900000|2021-06-23 01:15:00|13412.9|13352.9|13413|13353|13413|13353|13412.9|13352.9|0
1624411500000|2021-06-23 01:25:00|13412.8|13352.8|13413|13353|13413|13353|13412.5|13352.5|0
1624412100000|2021-06-23 01:35:00|13410.5|13350.5|13405.1|13345.1|13410.5|13350.5|13405.1|13345.1|2
1624412400000|2021-06-23 01:40:00|13437|13377|13428.1|13368.1|13455.3|13435.3|13420.1|13368.1|11
1624412700000|2021-06-23 01:45:00|13425.8|13365.8|13425.8|13365.8|13425.8|13365.8|13425.8|13365.8|0
1624413000000|2021-06-23 01:50:00|13428.1|13368.1|13430.4|13370.4|13430.4|13370.4|13428.1|13368.1|0
1624413300000|2021-06-23 01:55:00|13427.9|13367.9|13422.9|13362.9|13427.9|13367.9|13422.9|13362.9|0
1624455000000|2021-06-23 13:30:00|13441.3|13421.3|13460.1|13400.1|13594.7|13556.7|13439.4|13400.1|28
1624455300000|2021-06-23 13:35:00|13459.6|13399.6|13462.5|13402.5|13462.5|13402.5|13448.2|13388.2|0
1624455600000|2021-06-23 13:40:00|13462.7|13402.7|13562.3|13502.3|13562.3|13502.3|13462.7|13402.7|0
1624455900000|2021-06-23 13:45:00|13564.8|13504.8|13596.8|13576.8|13605|13576.8|13555|13504.8|5
1624456200000|2021-06-23 13:50:00|13599.1|13579.1|13862|13802|13926.8|13886.2|13599.1|13569.8|45
1624456500000|2021-06-23 13:55:00|13851.6|13811.6|13797.4|13757.4|13856.8|13811.6|13719.3|13659.3|5
1624456800000|2021-06-23 14:00:00|13721.2|13681.2|13812.4|13752.4|13817.2|13766.6|13704.1|13664.1|5
1624457100000|2021-06-23 14:05:00|13802|13762|13897.4|13837.4|13909.2|13889.2|13797.4|13757.4|27
1624457400000|2021-06-23 14:10:00|13897.6|13837.6|13946.7|13886.7|13984.8|13943|13873|13813|3
1624457700000|2021-06-23 14:15:00|13935.7|13895.7|13903.8|13883.8|13935.7|13895.7|13881.9|13856.9|8
1624458000000|2021-06-23 14:20:00|13906.3|13886.3|13934.8|13874.8|13972.1|13938.8|13906.3|13857.9|11
1624458300000|2021-06-23 14:25:00|13932.1|13872.1|13920.4|13880.4|13935.4|13884.2|13879.6|13859.6|8
1624458600000|2021-06-23 14:30:00|13920.2|13880.2|13907.7|13867.7|13920.2|13883.5|13882.7|13862.7|1
1624458900000|2021-06-23 14:35:00|13898.5|13878.5|13902.8|13882.8|13922.7|13890.2|13882.7|13862.7|5
1624459200000|2021-06-23 14:40:00|13887.8|13867.8|13865.3|13805.3|13918.3|13882.8|13857.8|13797.8|4
1624459500000|2021-06-23 14:45:00|13867.8|13807.8|13907.8|13847.8|13907.8|13880.3|13863|13807.8|2
1624459800000|2021-06-23 14:50:00|13875.3|13855.3|13822.8|13782.8|13880.3|13855.3|13804.7|13778.2|5
1624460100000|2021-06-23 14:55:00|13785.9|13745.9|13802.7|13742.7|13822.8|13800.3|13785.9|13742.7|61
1624460400000|2021-06-23 15:00:00|13802.5|13742.5|13787.7|13767.7|13812.9|13767.9|13785.2|13740.2|5
1624460700000|2021-06-23 15:05:00|13820.4|13760.4|13790.2|13750.2|13865.6|13823.1|13790.2|13742.9|6
1624461000000|2021-06-23 15:10:00|13790|13750|13775.2|13755.2|13790|13755.2|13770.2|13735.2|2
1624461300000|2021-06-23 15:15:00|13785.8|13745.8|13777.4|13757.4|13792.9|13767.7|13763.3|13743.3|54
1624461600000|2021-06-23 15:20:00|13776.8|13756.8|13804.3|13764.3|13819.9|13792.8|13765.8|13745.8|9
1624461900000|2021-06-23 15:25:00|13792.1|13772.1|13799.4|13779.4|13799.4|13779.4|13769.3|13729.3|1
1624462200000|2021-06-23 15:30:00|13800.1|13780.1|13799.4|13759.4|13811.7|13791.7|13799.4|13759.4|3
1624462500000|2021-06-23 15:35:00|13799.6|13759.6|13787.3|13767.3|13804.6|13774.2|13787.3|13759.6|0
1624462800000|2021-06-23 15:40:00|13775|13755|13787.1|13767.1|13787.5|13767.5|13775|13755|1
1624463100000|2021-06-23 15:45:00|13786.8|13766.8|13787|13767|13787.1|13767.1|13773.3|13753.3|0
1624463400000|2021-06-23 15:50:00|13787.1|13767.1|13785|13745|13787.3|13767.3|13780|13740|2
1624463700000|2021-06-23 15:55:00|13785.1|13745.1|13787.4|13747.4|13787.4|13747.4|13785.1|13745.1|0
1624464000000|2021-06-23 16:00:00|13787.2|13747.2|13707|13647|13787.2|13747.2|13669.9|13609.9|4
1624464300000|2021-06-23 16:05:00|13704.7|13644.7|13719.5|13659.5|13719.7|13659.7|13704.7|13644.7|0
1624464600000|2021-06-23 16:10:00|13719.6|13659.6|13682.3|13662.3|13724.7|13683.1|13682.2|13659.6|6
1624464900000|2021-06-23 16:15:00|13724.8|13664.8|13719.8|13699.8|13734.8|13707.3|13715.5|13664.8|2
1624465200000|2021-06-23 16:20:00|13701.3|13681.3|13704.6|13664.6|13719.4|13681.3|13701.3|13651.9|1
1624465500000|2021-06-23 16:25:00|13693.9|13673.9|13660|13600|13736.9|13714.4|13660|13600|10
1624465800000|2021-06-23 16:30:00|13657.7|13597.7|13654.9|13594.9|13657.7|13597.7|13600.2|13540.2|1
1624466100000|2021-06-23 16:35:00|13617|13597|13612|13552|13659.3|13610.2|13597|13542.7|10
1624466400000|2021-06-23 16:40:00|13612.2|13552.2|13624.7|13564.7|13652.4|13632.4|13577.4|13552.2|10
1624466700000|2021-06-23 16:45:00|13622.2|13562.2|13624.7|13564.7|13624.7|13564.7|13622.2|13562.2|0
1624467000000|2021-06-23 16:50:00|13602.9|13582.9|13550|13490|13624.8|13582.9|13527.3|13467.3|7
1624467300000|2021-06-23 16:55:00|13547.6|13487.6|13569.6|13509.6|13580|13540|13515|13474.6|3
1624467600000|2021-06-23 17:00:00|13559.8|13519.8|13579.8|13539.8|13585.2|13540.2|13559.8|13519.8|2
1624467900000|2021-06-23 17:05:00|13579.6|13539.6|13577.3|13537.3|13579.6|13539.6|13577.3|13537.3|0
1624468200000|2021-06-23 17:10:00|13559.7|13539.7|13559.7|13539.7|13559.7|13539.7|13559.7|13539.7|1
1624468500000|2021-06-23 17:15:00|13559.9|13539.9|13577.4|13537.4|13582.6|13562.6|13559.9|13537.4|4
1624469100000|2021-06-23 17:25:00|13579.9|13539.9|13577.4|13537.4|13589.6|13539.9|13575.1|13524.9|1
1624469400000|2021-06-23 17:30:00|13587.3|13527.3|13577.5|13537.5|13587.3|13537.5|13572.4|13522.4|0
1624469700000|2021-06-23 17:35:00|13561.2|13541.2|13582.5|13542.5|13582.5|13542.5|13561.2|13531.2|0
1624470000000|2021-06-23 17:40:00|13575|13555|13575|13555|13575|13555|13575|13555|0
1624470600000|2021-06-23 17:50:00|13575.1|13555.1|13575.1|13555.1|13575.1|13555.1|13575.1|13555.1|0
1624470900000|2021-06-23 17:55:00|13542.6|13522.6|13597.4|13537.4|13597.4|13537.6|13542.6|13504|2
1624471200000|2021-06-23 18:00:00|13599.9|13539.9|13612.6|13572.6|13632.4|13578.1|13590.3|13537.4|4
1624471500000|2021-06-23 18:05:00|13613|13573|13682.6|13622.6|13705.6|13667.6|13608.7|13573|13
1624471800000|2021-06-23 18:10:00|13682.5|13622.5|13680.2|13620.2|13682.5|13635|13632.5|13593.7|18
1624472100000|2021-06-23 18:15:00|13682.7|13622.7|13675.2|13615.2|13682.7|13622.7|13657.5|13610.2|3
1624492800000|2021-06-24 00:00:00|13599.5|13539.5|13604.5|13544.5|13607|13547|13599.5|13539.5|0
1624493400000|2021-06-24 00:10:00|13604.6|13544.6|13599.6|13539.6|13604.6|13544.6|13599.6|13539.6|0
1624494300000|2021-06-24 00:25:00|13598.6|13538.6|13589.3|13529.3|13598.6|13547.5|13541.8|13501.8|0
1624494600000|2021-06-24 00:30:00|13589.5|13529.5|13587.2|13527.2|13591.8|13531.8|13587.2|13527.2|0
1624495800000|2021-06-24 00:50:00|13587.3|13527.3|13587.3|13527.3|13587.3|13527.3|13587.3|13527.3|0
1624497000000|2021-06-24 01:10:00|13587.4|13527.4|13587.4|13527.4|13587.4|13527.4|13587.4|13527.4|0
1624498200000|2021-06-24 01:30:00|13587.5|13527.5|13587.5|13527.5|13587.5|13527.5|13587.5|13527.5|0
1624498500000|2021-06-24 01:35:00|13585.1|13525.1|13585.1|13525.1|13585.1|13525.1|13585.1|13525.1|0
1624498800000|2021-06-24 01:40:00|13560.3|13500.3|13540|13480|13560.3|13500.3|13540|13480|2
1624499100000|2021-06-24 01:45:00|13558.7|13498.7|13555.7|13495.7|13560.3|13500.3|13555.7|13495.7|3
1624499400000|2021-06-24 01:50:00|13532.8|13512.8|13555.7|13495.7|13555.7|13512.8|13532.8|13492.8|0
1624541400000|2021-06-24 13:30:00|13570.6|13510.6|13545.6|13505.6|13590.9|13570.9|13510.6|13490.6|27
1624541700000|2021-06-24 13:35:00|13545.7|13505.7|13598.2|13578.2|13598.2|13578.2|13520.7|13491.5|12
1624542000000|2021-06-24 13:40:00|13598.3|13578.3|13585.8|13565.8|13624.1|13598.3|13579.4|13530.8|0
1624542300000|2021-06-24 13:45:00|13583.3|13563.3|13620.9|13580.9|13625.9|13580.9|13578.3|13558.3|1
1624542600000|2021-06-24 13:50:00|13623.4|13583.4|13620.9|13560.9|13623.4|13591.6|13580.9|13560.9|0
1624542900000|2021-06-24 13:55:00|13618.4|13558.4|13603.3|13583.3|13618.4|13588|13603.3|13558.4|3
1624543200000|2021-06-24 14:00:00|13600.8|13560.8|13603.3|13583.3|13612.8|13583.3|13583.4|13560.8|25
1624543500000|2021-06-24 14:05:00|13605.8|13585.8|13625.8|13605.8|13625.8|13605.8|13605.8|13585.8|5
1624543800000|2021-06-24 14:10:00|13628.3|13608.3|13623.3|13603.3|13641|13621|13623.3|13601|23
1624544100000|2021-06-24 14:15:00|13623.4|13603.4|13615.9|13575.9|13632.5|13603.4|13613.4|13573.4|0
1624544400000|2021-06-24 14:20:00|13613.4|13573.4|13618.5|13598.5|13618.5|13598.5|13606.3|13571|0
1624544700000|2021-06-24 14:25:00|13621|13601|13616.1|13576.1|13625.9|13605.9|13613.4|13560.9|1
1624545000000|2021-06-24 14:30:00|13618.4|13578.4|13611.1|13591.1|13620.9|13591.1|13611.1|13578.4|0
1624545300000|2021-06-24 14:35:00|13613.6|13593.6|13613.6|13593.6|13613.6|13593.6|13613.6|13593.6|2
1624545600000|2021-06-24 14:40:00|13616.1|13596.1|13601.1|13581.1|13618.5|13598.5|13601.1|13581.1|3
1624545900000|2021-06-24 14:45:00|13593.6|13573.6|13598.4|13558.4|13603.4|13573.6|13593.6|13558.4|22
1624546500000|2021-06-24 14:55:00|13593.4|13573.4|13563.4|13523.4|13593.4|13573.4|13545.8|13515.9|2
1624546800000|2021-06-24 15:00:00|13574.2|13514.2|13598.5|13538.5|13598.5|13557.7|13574.2|13514.2|2
1624547100000|2021-06-24 15:05:00|13563.5|13543.5|13566|13526|13598.5|13551|13559.1|13524.3|0
1624547400000|2021-06-24 15:10:00|13556.1|13536.1|13563.5|13523.5|13585.5|13538.5|13556.1|13518.4|5
1624547700000|2021-06-24 15:15:00|13563.4|13523.4|13526|13486|13575.9|13523.4|13526|13486|2
1624548000000|2021-06-24 15:20:00|13526.1|13486.1|13526.1|13486.1|13526.1|13486.1|13526.1|13486.1|0
1624548300000|2021-06-24 15:25:00|13526.2|13486.2|13556.1|13496.1|13556.1|13503.6|13516.5|13486.2|0
1624548600000|2021-06-24 15:30:00|13553.7|13513.7|13588.6|13528.6|13591.1|13566.2|13546|13513.7|2
1624548900000|2021-06-24 15:35:00|13588.5|13528.5|13563.6|13523.6|13588.5|13531.1|13561.1|13516.1|0
1624549200000|2021-06-24 15:40:00|13528.6|13508.6|13566.2|13506.2|13566.2|13508.6|13528.6|13503.6|0
1624549500000|2021-06-24 15:45:00|13556.3|13516.3|13558.7|13518.7|13558.7|13518.7|13556.3|13516.3|0
1624549800000|2021-06-24 15:50:00|13558.8|13518.8|13558.8|13518.8|13558.8|13518.8|13558.8|13518.8|0
1624550100000|2021-06-24 15:55:00|13561.3|13521.3|13591.4|13551.4|13591.4|13551.4|13561.3|13521.3|0
1624550400000|2021-06-24 16:00:00|13581.5|13561.5|13583.9|13563.9|13583.9|13563.9|13581.5|13561.5|1
1624550700000|2021-06-24 16:05:00|13576.4|13556.4|13581.4|13561.4|13581.4|13561.4|13576.4|13556.4|7
1624551300000|2021-06-24 16:15:00|13581.3|13561.3|13578.8|13558.8|13589.5|13561.3|13578.8|13521.2|108
1624551600000|2021-06-24 16:20:00|13579|13559|13581.5|13561.5|13581.5|13561.5|13579|13559|1
1624551900000|2021-06-24 16:25:00|13579.1|13559.1|13581.6|13521.6|13581.6|13559.1|13562.4|13521.4|3
1624552200000|2021-06-24 16:30:00|13584|13524|13556.5|13536.5|13584|13541.5|13556.5|13521.5|1
1624552500000|2021-06-24 16:35:00|13566|13526|13554.1|13514.1|13566|13526|13554|13514|7
1624553100000|2021-06-24 16:45:00|13554|13514|13554|13514|13554|13523.8|13543.8|13514|0
1624553400000|2021-06-24 16:50:00|13556.5|13516.5|13549.1|13529.1|13556.6|13529.1|13546.7|13516.5|0
1624553700000|2021-06-24 16:55:00|13549.3|13529.3|13554.2|13534.2|13554.2|13534.2|13549.3|13529.3|0
1624554000000|2021-06-24 17:00:00|13556.5|13536.5|13554|13514|13559|13539|13554|13514|5
1624554300000|2021-06-24 17:05:00|13554.1|13514.1|13554.2|13514.2|13554.2|13514.2|13554.1|13514.1|0
1624554600000|2021-06-24 17:10:00|13556.6|13516.6|13556.6|13496.6|13563.7|13516.6|13554.2|13496.6|1
1624554900000|2021-06-24 17:15:00|13546.7|13506.7|13546.7|13506.7|13546.7|13506.7|13546.7|13506.7|3
1624555200000|2021-06-24 17:20:00|13546.8|13506.8|13549.3|13509.3|13549.3|13509.3|13546.8|13506.8|0
1624555500000|2021-06-24 17:25:00|13551.8|13511.8|13526.7|13486.7|13556.8|13523.9|13526.7|13486.7|2
1624556100000|2021-06-24 17:35:00|13536.8|13476.8|13539.2|13479.2|13539.2|13479.2|13536.8|13476.8|0
1624556400000|2021-06-24 17:40:00|13539.4|13479.4|13524.4|13484.4|13539.4|13489.2|13524.4|13479.4|0
1624556700000|2021-06-24 17:45:00|13524.3|13484.3|13494.1|13454.1|13529.4|13489.4|13486.6|13446.6|3
1624557000000|2021-06-24 17:50:00|13504|13444|13481.8|13421.8|13504|13446.8|13432.3|13372.3|1
1624557300000|2021-06-24 17:55:00|13459.3|13419.3|13471.8|13411.8|13489.3|13429.3|13431.8|13383.4|0
1624557600000|2021-06-24 18:00:00|13472.6|13412.6|13481.7|13421.7|13504.3|13444.3|13472.6|13412.6|0
1624557900000|2021-06-24 18:05:00|13526.8|13466.8|13524.4|13484.4|13526.8|13484.4|13519.3|13466.8|2
1624558200000|2021-06-24 18:10:00|13531.9|13491.9|13547.1|13487.1|13555.8|13526.8|13522.4|13481.9|14
1624558500000|2021-06-24 18:15:00|13552|13492|13559.4|13519.4|13559.4|13529.5|13549.5|13492|1
1624579200000|2021-06-25 00:00:00|13486.3|13426.3|13486.3|13426.3|13536|13476|13486.3|13426.3|0
1624579500000|2021-06-25 00:05:00|13486.4|13426.4|13486.4|13426.4|13491.4|13431.4|13486.4|13426.4|0
1624580700000|2021-06-25 00:25:00|13486.2|13426.2|13481.5|13421.5|13486.2|13426.2|13481.4|13421.4|0
1624581900000|2021-06-25 00:45:00|13481.6|13421.6|13481.6|13421.6|13481.6|13421.6|13481.6|13421.6|0
1624582200000|2021-06-25 00:50:00|13476.6|13416.6|13476.7|13416.7|13476.7|13416.7|13476.6|13416.6|0
1624583100000|2021-06-25 01:05:00|13476.8|13416.8|13476.8|13416.8|13476.8|13416.8|13476.8|13416.8|0
1624584300000|2021-06-25 01:25:00|13476.9|13416.9|13476.9|13416.9|13476.9|13416.9|13476.9|13416.9|0
1624585500000|2021-06-25 01:45:00|13477|13417|13477|13417|13477|13417|13477|13417|0
1624585800000|2021-06-25 01:50:00|13481.8|13421.8|13526.6|13466.6|13526.6|13466.6|13481.8|13421.8|0
1624586100000|2021-06-25 01:55:00|13483.5|13423.5|13496.7|13436.7|13496.7|13436.7|13476.7|13416.7|3
1624627800000|2021-06-25 13:30:00|13427.5|13367.5|13447.5|13427.5|13447.5|13427.5|13412.8|13352.8|17
1624628100000|2021-06-25 13:35:00|13468.9|13408.9|13542.7|13482.7|13542.8|13482.8|13468.9|13408.9|3
1624628400000|2021-06-25 13:40:00|13542.6|13482.6|13522.7|13482.7|13547.7|13487.7|13522.7|13470.2|0
1624628700000|2021-06-25 13:45:00|13525.2|13485.2|13500.1|13460.1|13532.4|13492.4|13452.3|13400.2|2
1624629000000|2021-06-25 13:50:00|13487.6|13480.1|13445.1|13385.1|13528|13495|13445.1|13385.1|0
1624629300000|2021-06-25 13:55:00|13423.6|13403.6|13522.7|13462.7|13525.2|13483.7|13365.5|13345.5|2
1624629600000|2021-06-25 14:00:00|13520.2|13460.2|13552.8|13492.8|13552.8|13492.8|13512.8|13460.2|0
1624629900000|2021-06-25 14:05:00|13542.3|13502.3|13548.2|13508.2|13550.6|13510.6|13500.7|13460.3|4
1624630200000|2021-06-25 14:10:00|13542.9|13482.9|13520.5|13480.5|13555.4|13495.4|13515.7|13475.7|0
1624630500000|2021-06-25 14:15:00|13520.6|13480.6|13510.4|13490.4|13520.6|13490.4|13510.4|13480.6|0
1624630800000|2021-06-25 14:20:00|||||||||2
1624631100000|2021-06-25 14:25:00|13508|13488|13485.5|13445.5|13508|13488|13472.6|13440.5|4
1624631400000|2021-06-25 14:30:00|13485.6|13445.6|13492.8|13452.8|13492.8|13452.8|13485.6|13445.6|0
1624631700000|2021-06-25 14:35:00|13490.5|13450.5|13491|13451|13495.7|13455.8|13475.8|13445.7|16
1624632000000|2021-06-25 14:40:00|13495.9|13455.9|13486|13466|13515.4|13478.3|13486|13455.9|1
1624632300000|2021-06-25 14:45:00|13485.9|13465.9|13465.9|13405.9|13485.9|13465.9|13461|13401|11
1624632600000|2021-06-25 14:50:00|13463.4|13403.4|13453.4|13413.4|13465.9|13435.6|13428.7|13398.5|0
1624632900000|2021-06-25 14:55:00|13443.3|13423.3|13438.5|13418.5|13443.3|13423.3|13438.5|13418.5|0
1624633500000|2021-06-25 15:05:00|13440.9|13420.9|13441|13421|13441|13421|13440.9|13420.9|0
1624633800000|2021-06-25 15:10:00|13438.5|13418.5|13438.6|13418.6|13438.6|13418.6|13438.5|13418.5|0
1624634100000|2021-06-25 15:15:00|13441|13421|13450.8|13390.8|13463.1|13443.1|13441|13390.8|10
1624634400000|2021-06-25 15:20:00|13430.2|13410.2|13415.6|13395.6|13430.2|13410.2|13415.6|13395.6|0
1624634700000|2021-06-25 15:25:00|13430.1|13410.1|13450.8|13390.8|13450.8|13410.1|13430.1|13390.8|44
1624635000000|2021-06-25 15:30:00|13413.1|13393.1|13443.3|13403.3|13453.3|13403.3|13413.1|13390.8|1
1624635300000|2021-06-25 15:35:00|13440.9|13400.9|13453.4|13393.4|13453.4|13403.3|13440.9|13393.4|0
1624635600000|2021-06-25 15:40:00|13453.5|13393.5|13448.4|13408.4|13468.2|13408.4|13445.9|13393.5|1
1624635900000|2021-06-25 15:45:00|13448.5|13408.5|13448.4|13408.4|13448.5|13408.5|13448.4|13408.4|2
1624636200000|2021-06-25 15:50:00|13448.5|13408.5|13448.5|13408.5|13448.5|13408.5|13448.5|13408.5|1
1624636500000|2021-06-25 15:55:00|13455.7|13415.7|13463.3|13423.3|13470.7|13423.3|13455.7|13410.7|7
1624637400000|2021-06-25 16:10:00|13463.4|13423.4|13468.3|13428.3|13468.3|13428.3|13463.4|13423.4|2
1624637700000|2021-06-25 16:15:00|13468.4|13428.4|13468.4|13428.4|13468.4|13428.4|13468.4|13428.4|1
1624638000000|2021-06-25 16:20:00|||||||||2
1624638300000|2021-06-25 16:25:00|13458.5|13438.5|13468.4|13428.4|13468.4|13438.5|13458.5|13428.4|1
1624638600000|2021-06-25 16:30:00|13460.9|13440.9|13483.4|13443.4|13483.4|13443.4|13460.9|13436|4
1624638900000|2021-06-25 16:35:00|13483.5|13443.5|13483.5|13443.5|13483.5|13443.5|13483.5|13443.5|2
1624639200000|2021-06-25 16:40:00|||||||||2
1624639500000|2021-06-25 16:45:00|||||||||2
1624640100000|2021-06-25 16:55:00|13481.1|13441.1|13481.1|13441.1|13481.1|13441.1|13481.1|13441.1|1
1624640400000|2021-06-25 17:00:00|13478.7|13438.7|13468.7|13448.7|13478.7|13448.7|13468.6|13438.7|0
1624640700000|2021-06-25 17:05:00|13466.2|13446.2|13483.6|13443.6|13483.6|13448.6|13466.2|13443.6|1
1624641000000|2021-06-25 17:10:00|13473.8|13453.8|13473.8|13453.8|13473.8|13453.8|13473.8|13453.8|0
1624641300000|2021-06-25 17:15:00|13481.1|13461.1|13483.7|13463.7|13483.7|13463.7|13481.1|13461.1|0
1624641600000|2021-06-25 17:20:00|13486.1|13466.1|13486|13466|13486.1|13466.1|13481|13461|5
1624641900000|2021-06-25 17:25:00|13486.1|13466.1|13486.1|13466.1|13486.1|13466.1|13486.1|13466.1|0
1624642200000|2021-06-25 17:30:00|13498.7|13458.7|13506.1|13486.1|13506.1|13486.1|13498.7|13458.7|3
1624642500000|2021-06-25 17:35:00|||||||||1
1624642800000|2021-06-25 17:40:00|13511|13491|13511.1|13491.1|13518.6|13498.6|13508.7|13488.7|1
1624643100000|2021-06-25 17:45:00|13511.2|13491.2|13501.2|13461.2|13511.2|13491.2|13501.2|13461.2|0
1624643400000|2021-06-25 17:50:00|13501.3|13461.3|13501.3|13461.3|13501.3|13461.3|13501.3|13461.3|0
1624643700000|2021-06-25 17:55:00|13506.3|13466.3|13503.7|13463.7|13506.3|13466.3|13501.3|13461.3|0
1624644000000|2021-06-25 18:00:00|13494.1|13474.1|13513.7|13493.7|13521.2|13501.2|13494.1|13474.1|7
1624644300000|2021-06-25 18:05:00|13511.3|13491.3|13511.1|13451.1|13516.3|13491.3|13511.1|13451.1|1
1624644600000|2021-06-25 18:10:00|13508.7|13448.7|13498.8|13458.8|13513.8|13469|13488.9|13443.7|0
1624644900000|2021-06-25 18:15:00|13498.6|13458.6|13518.9|13458.9|13518.9|13468.8|13491.3|13451.3|93
1624838400000|2021-06-28 00:00:00|13523.9|13463.9|13521.2|13461.2|13523.9|13463.9|13521.2|13461.2|0
1624839300000|2021-06-28 00:15:00|13508.7|13468.7|13508.7|13468.7|13508.7|13468.7|13508.7|13468.7|0
1624839600000|2021-06-28 00:20:00|13508.8|13468.8|13506.1|13486.1|13508.8|13488.6|13506.1|13468.8|0
1624840200000|2021-06-28 00:30:00|13506.2|13486.2|13506.2|13486.2|13506.2|13486.2|13506.2|13486.2|0
1624840500000|2021-06-28 00:35:00|13506.3|13466.3|13506.3|13466.3|13506.3|13466.3|13506.3|13466.3|0
1624840800000|2021-06-28 00:40:00|13506.4|13466.4|13506.4|13466.4|13506.4|13466.4|13506.4|13466.4|0
1624842300000|2021-06-28 01:05:00|13489|13469|13506.4|13466.4|13506.4|13469|13489|13466.4|0
1624843200000|2021-06-28 01:20:00|13493.6|13433.6|13493.6|13433.6|13493.6|13433.6|13493.6|13433.6|1
1624844700000|2021-06-28 01:45:00|13493.7|13433.7|13493.7|13433.7|13493.7|13433.7|13493.7|13433.7|0
1624845000000|2021-06-28 01:50:00|13488.8|13428.8|13493.7|13433.7|13493.7|13433.7|13483.8|13423.8|0
1624845300000|2021-06-28 01:55:00|13486.3|13426.3|13501.3|13481.3|13501.3|13481.3|13486.3|13426.3|3
1624887000000|2021-06-28 13:30:00|13470.6|13430.6|13517.8|13477.8|13522.7|13477.8|13470.6|13430.6|35
1624887300000|2021-06-28 13:35:00|13515.3|13475.3|13498|13458|13515.3|13487.9|13498|13450.4|3
1624887600000|2021-06-28 13:40:00|13495.5|13455.5|13475.6|13455.6|13500.6|13460.9|13475.6|13455.5|2
1624887900000|2021-06-28 13:45:00|13472.8|13452.8|13450.6|13430.6|13472.8|13452.8|13450.6|13430.4|2
1624888200000|2021-06-28 13:50:00|13453.1|13433.1|13478.2|13438.2|13478.2|13438.2|13435.6|13413.1|10
1624888500000|2021-06-28 13:55:00|13510.8|13450.8|13493.2|13433.2|13510.8|13450.8|13485.7|13425.7|5
1624888800000|2021-06-28 14:00:00|13495.8|13435.8|13533.2|13473.2|13533.2|13477.7|13495.8|13435.8|1
1624889100000|2021-06-28 14:05:00|13535.7|13475.7|13523.2|13483.2|13535.8|13483.2|13523.2|13475.7|0
1624889400000|2021-06-28 14:10:00|||||||||16
1624889700000|2021-06-28 14:15:00|13501.1|13481.1|13523.3|13483.3|13523.3|13483.3|13501.1|13481.1|2
1624890000000|2021-06-28 14:20:00|13525.8|13485.8|13578.1|13558.1|13578.1|13558.1|13525.8|13485.8|13
1624890300000|2021-06-28 14:25:00|||||||||32
1624890600000|2021-06-28 14:30:00|13580.6|13560.6|13573.2|13553.2|13580.6|13560.6|13573.1|13538.1|4
1624890900000|2021-06-28 14:35:00|13575.6|13555.6|13578.2|13558.2|13578.2|13558.2|13575.6|13555.6|5
1624891200000|2021-06-28 14:40:00|13580.6|13560.6|13565.8|13545.8|13583.2|13563.2|13560.9|13538.2|92
1624891500000|2021-06-28 14:45:00|13568.3|13548.3|13570.8|13550.8|13570.8|13550.8|13561|13541|12
1624891800000|2021-06-28 14:50:00|13570.9|13550.9|13573.4|13533.4|13575.8|13550.9|13553.5|13533.4|2
1624892400000|2021-06-28 15:00:00|13556.1|13536.1|13556|13536|13556.1|13536.1|13556|13536|0
1624892700000|2021-06-28 15:05:00|13558.5|13538.5|13555.9|13535.9|13563.5|13543.5|13555.9|13535.9|7
1624893000000|2021-06-28 15:10:00|13556|13536|13556|13536|13556|13536|13556|13536|11
1624893600000|2021-06-28 15:20:00|13558.4|13538.4|13556|13536|13563.5|13543.5|13556|13536|2
1624894200000|2021-06-28 15:30:00|13553.6|13533.6|13553.5|13533.5|13553.6|13533.6|13553.5|13533.5|0
1624894500000|2021-06-28 15:35:00|||||||||15
1624894800000|2021-06-28 15:40:00|13554.1|13534.1|13556.5|13536.5|13556.5|13536.5|13554.1|13534.1|24
1624895100000|2021-06-28 15:45:00|13558.9|13538.9|13559.1|13539.1|13559.1|13539.1|13558.9|13538.9|0
1624895400000|2021-06-28 15:50:00|13559|13539|13574|13534|13574|13548.9|13559|13534|5
1624895700000|2021-06-28 15:55:00|||||||||2
1624896000000|2021-06-28 16:00:00|13574.1|13534.1|13571.6|13531.6|13574.1|13546.5|13566.5|13531.6|1
1624896300000|2021-06-28 16:05:00|||||||||2
1624896600000|2021-06-28 16:10:00|13564.1|13544.1|13573.8|13553.8|13573.8|13553.8|13564.1|13544.1|2
1624896900000|2021-06-28 16:15:00|13578.7|13558.7|13578.7|13558.7|13578.7|13558.7|13576.2|13556.2|8
1624897200000|2021-06-28 16:20:00|||||||||9
1624897500000|2021-06-28 16:25:00|||||||||3
1624897800000|2021-06-28 16:30:00|13576.3|13556.3|13579|13539|13579|13556.3|13576.3|13536.6|1
1624898100000|2021-06-28 16:35:00|13578.7|13558.7|13578.7|13558.7|13578.7|13558.7|13578.7|13558.7|3
1624898400000|2021-06-28 16:40:00|13559.3|13539.3|13559.2|13539.2|13559.3|13539.3|13559.2|13539.2|7
1624898700000|2021-06-28 16:45:00|13554.4|13534.4|13536.3|13476.3|13554.4|13534.4|13501.3|13476.3|15
1624899000000|2021-06-28 16:50:00|13546|13486|13533.8|13473.8|13546.3|13486.3|13533.8|13473.8|6
1624899300000|2021-06-28 16:55:00|13521.3|13481.3|13533.9|13473.9|13533.9|13481.3|13518.8|13473.8|0
1624899600000|2021-06-28 17:00:00|13521.4|13481.4|13501.4|13481.4|13521.4|13481.4|13501.4|13473.8|1
1624899900000|2021-06-28 17:05:00|13501.5|13481.5|13501.5|13481.5|13501.5|13481.5|13501.5|13481.5|0
1624900200000|2021-06-28 17:10:00|13501.7|13481.7|13496.8|13476.8|13541.8|13482.4|13496.8|13476.8|15
1624900500000|2021-06-28 17:15:00|13541.1|13481.1|13519.3|13479.3|13541.8|13481.8|13519.3|13474.3|2
1624900800000|2021-06-28 17:20:00|13521.8|13481.8|13524.2|13484.2|13524.2|13484.2|13521.8|13481.8|1
1624901100000|2021-06-28 17:25:00|13526.6|13486.6|13526.6|13486.6|13526.6|13486.6|13526.6|13486.6|0
1624901400000|2021-06-28 17:30:00|13526.7|13486.7|13526.7|13486.7|13549.2|13494.2|13526.7|13486.7|2
1624901700000|2021-06-28 17:35:00|13514.2|13494.2|13514.2|13494.2|13514.2|13494.2|13514.2|13494.2|0
1624902600000|2021-06-28 17:50:00|13514.3|13494.3|13514.3|13494.3|13514.3|13494.3|13514.3|13494.3|3
1624903500000|2021-06-28 18:05:00|13511.9|13491.9|13549|13509|13549|13509|13511.9|13484|1
1624903800000|2021-06-28 18:10:00|13524.5|13504.5|13484.6|13464.6|13524.5|13504.5|13482.1|13462.1|13
1624904100000|2021-06-28 18:15:00|13487|13467|13454.3|13434.3|13487|13467|13449.4|13429.4|16
1624924800000|2021-06-29 00:00:00|13397.5|13337.5|13449.9|13409.9|13450.1|13409.9|13397.5|13337.5|7
1624925100000|2021-06-29 00:05:00|13452.4|13412.4|13449.9|13409.9|13452.4|13412.4|13449.9|13409.9|0
1624925400000|2021-06-29 00:10:00|13450|13410|13450|13410|13450|13410|13450|13410|0
1624926000000|2021-06-29 00:20:00|13450.1|13410.1|13450.1|13410.1|13450.1|13410.1|13450.1|13410.1|0
1624928400000|2021-06-29 01:00:00|13450.2|13410.2|13450.2|13410.2|13450.2|13410.2|13450.2|13410.2|0
1624930500000|2021-06-29 01:35:00|13450.3|13410.3|13450.3|13410.3|13450.3|13410.3|13450.3|13410.3|0
1624931700000|2021-06-29 01:55:00|13455.3|13415.3|13450.3|13430.3|13455.3|13430.3|13450.3|13415.3|0
1624973400000|2021-06-29 13:30:00|13449.7|13429.7|13437.6|13377.6|13449.7|13429.7|13395.3|13372.8|13
1624973700000|2021-06-29 13:35:00|13424.7|13364.7|13434.8|13374.8|13437.1|13382.3|13394.8|13352.3|3
1624974000000|2021-06-29 13:40:00|13437.2|13377.2|13442.3|13382.3|13442.3|13382.3|13437.2|13377.2|0
1624974300000|2021-06-29 13:45:00|13420.3|13380.3|13417.6|13397.6|13420.3|13397.6|13417.6|13380.1|0
1624974600000|2021-06-29 13:50:00|13417.3|13397.3|13402.3|13342.3|13419.8|13397.3|13399.8|13339.8|5
1624974900000|2021-06-29 13:55:00|13404.7|13344.7|13417.3|13357.3|13417.8|13382.2|13374.8|13344.7|18
1624975200000|2021-06-29 14:00:00|13417.7|13357.7|13434.9|13374.9|13434.9|13374.9|13417.7|13357.7|1
1624975500000|2021-06-29 14:05:00|13437.3|13377.3|13444.9|13384.9|13444.9|13384.9|13437.3|13377.3|0
1624975800000|2021-06-29 14:10:00|||||||||57
1624976700000|2021-06-29 14:25:00|13447.4|13387.4|13447.4|13407.4|13452.4|13407.4|13444.8|13387.4|2
1624977000000|2021-06-29 14:30:00|13449.8|13409.8|13457.4|13417.4|13457.4|13417.4|13449.8|13409.8|2
1624977300000|2021-06-29 14:35:00|13457.5|13417.5|13457.5|13417.5|13457.5|13417.5|13457.5|13417.5|0
1624977600000|2021-06-29 14:40:00|13457.4|13417.4|13457.5|13417.5|13457.5|13417.5|13457.4|13417.4|4
1624977900000|2021-06-29 14:45:00|13460|13420|13460|13420|13460|13420|13460|13420|1
1624978200000|2021-06-29 14:50:00|13462.4|13422.4|13559.9|13499.9|13562.4|13542.4|13462.4|13422.4|22
1624978500000|2021-06-29 14:55:00|13547.4|13507.4|13509.9|13449.9|13547.4|13507.4|13497.6|13437.6|6
1624978800000|2021-06-29 15:00:00|13512.3|13452.3|13517.4|13457.4|13519.9|13459.9|13512.3|13452.3|0
1624979100000|2021-06-29 15:05:00|13519.8|13459.8|13512.4|13472.4|13519.9|13472.4|13512.3|13459.8|2
1624979400000|2021-06-29 15:10:00|13503.3|13443.3|13524.9|13464.9|13524.9|13464.9|13455.2|13415.2|8
1624979700000|2021-06-29 15:15:00|13529.8|13469.8|13564.9|13524.9|13564.9|13532.4|13524.9|13469.8|4
1624980000000|2021-06-29 15:20:00|13560.1|13520.1|13519.1|13459.1|13565.3|13520.1|13506.9|13446.9|7
1624980600000|2021-06-29 15:30:00|13523.9|13463.9|13523.9|13463.9|13523.9|13463.9|13523.9|13463.9|1
1624980900000|2021-06-29 15:35:00|13521.4|13461.4|13519|13459|13521.4|13461.4|13472.1|13452.1|10
1624981200000|2021-06-29 15:40:00|13521.4|13461.4|13519.1|13459.1|13521.4|13461.4|13516.6|13456.6|1
1624981500000|2021-06-29 15:45:00|13511.5|13471.5|13526.4|13466.4|13526.4|13471.7|13511.5|13466.4|1
1624981800000|2021-06-29 15:50:00|13528.8|13468.8|13526.4|13486.4|13529.3|13486.8|13521.8|13468.8|0
1624982100000|2021-06-29 15:55:00|13528.8|13488.8|13552.1|13492.1|13554.6|13514.6|13509.6|13488.8|5
1624982400000|2021-06-29 16:00:00|13537.1|13477.1|13532.5|13472.5|13539.6|13479.6|13524.6|13464.6|5
1624982700000|2021-06-29 16:05:00|13534.8|13474.8|13532.1|13472.1|13535|13475|13532.1|13472.1|0
1624983000000|2021-06-29 16:10:00|13534.5|13474.5|13519.7|13479.7|13534.6|13485|13515|13474.5|1
1624983600000|2021-06-29 16:20:00|13520|13480|13517.5|13477.5|13520|13480|13517.5|13477.5|1
1624983900000|2021-06-29 16:25:00|13517.2|13477.2|13524.7|13464.7|13529.7|13477.2|13517.2|13459.7|6
1624984200000|2021-06-29 16:30:00|13495|13455|13497.2|13457.2|13534.7|13514.7|13494.7|13454.7|22
1624984500000|2021-06-29 16:35:00|13502.2|13462.2|13524.4|13504.4|13532.5|13509.7|13502.2|13462.2|13
1624984800000|2021-06-29 16:40:00|13524.8|13504.8|13524.8|13504.8|13524.8|13504.8|13524.8|13504.8|1
1624985100000|2021-06-29 16:45:00|13522.3|13502.3|13517.5|13497.5|13522.3|13502.3|13517.5|13497.5|1
1624985400000|2021-06-29 16:50:00|13515.1|13495.1|13512.6|13492.6|13515.1|13495.1|13512.6|13492.6|1
1624985700000|2021-06-29 16:55:00|13515|13495|13517.4|13497.4|13517.4|13497.4|13515|13495|0
1624986000000|2021-06-29 17:00:00|13517.7|13497.7|13535.1|13495.1|13535.1|13497.7|13517.7|13490.1|2
1624986300000|2021-06-29 17:05:00|13537.5|13497.5|13537.5|13497.5|13537.5|13497.5|13537.5|13497.5|0
1624986600000|2021-06-29 17:10:00|13537.8|13497.8|13537.9|13497.9|13537.9|13497.9|13537.8|13497.8|1
1624986900000|2021-06-29 17:15:00|13535.4|13495.4|13547.4|13507.4|13547.6|13507.6|13535.4|13495.4|18
1624987200000|2021-06-29 17:20:00|13549.8|13509.8|13549.9|13509.9|13549.9|13509.9|13549.8|13509.8|4
1624987500000|2021-06-29 17:25:00|13547.4|13527.4|13547.4|13527.4|13547.7|13527.7|13547.4|13527.4|81
1624987800000|2021-06-29 17:30:00|13547.5|13527.5|13562.8|13522.8|13562.8|13527.5|13547.5|13522.5|2
1624988100000|2021-06-29 17:35:00|13562.5|13522.5|13567.8|13547.8|13567.8|13547.8|13550|13522.5|2
1624988400000|2021-06-29 17:40:00|13567.5|13547.5|13587.3|13567.3|13597.1|13577.1|13567.5|13547.5|9
1624988700000|2021-06-29 17:45:00|13589.7|13569.7|13587.3|13567.3|13589.8|13569.8|13585|13565|5
1624989000000|2021-06-29 17:50:00|13587.4|13567.4|13584.9|13564.9|13587.4|13567.4|13577.6|13557.6|3
1624989300000|2021-06-29 17:55:00|13576.7|13556.7|13569.7|13509.7|13589|13569|13569.7|13509.7|19
1624989600000|2021-06-29 18:00:00|13567.3|13507.3|13567.2|13507.2|13567.3|13507.3|13567.2|13507.2|0
1624989900000|2021-06-29 18:05:00|13572.2|13512.2|13572.2|13512.2|13572.2|13512.2|13572.2|13512.2|2
1624990200000|2021-06-29 18:10:00|13574.6|13514.6|13589.4|13549.4|13589.4|13549.4|13564.6|13512.2|11
1624990500000|2021-06-29 18:15:00|13591.8|13551.8|13587|13567|13594.4|13574.4|13584.4|13551.8|3
1625014500000|2021-06-30 00:55:00|13593.2|13573.2|13595.1|13575.1|13595.1|13575.1|13593.2|13573.2|0
1625015400000|2021-06-30 01:10:00|13580.1|13520.1|13580.1|13520.1|13580.1|13520.1|13580.1|13520.1|4
1625016600000|2021-06-30 01:30:00|13585.1|13565.1|13595.2|13575.2|13595.2|13575.2|13585.1|13565.1|0
1625016900000|2021-06-30 01:35:00|13593.4|13573.4|13596.9|13536.9|13614.4|13594.4|13580.2|13520.2|12
1625018100000|2021-06-30 01:55:00|13597|13537|13597|13537|13597|13537|13597|13537|0
1625059800000|2021-06-30 13:30:00|13576.9|13516.9|13637.4|13577.4|13649.4|13629.4|13569.7|13516.9|16
1625060100000|2021-06-30 13:35:00|13639.7|13579.7|13624.9|13584.9|13639.9|13584.9|13619.9|13577.4|2
1625060400000|2021-06-30 13:40:00|13617.2|13597.2|13644.9|13604.9|13650|13604.9|13617.2|13589.9|2
1625061000000|2021-06-30 13:50:00|13642.4|13602.4|13697.1|13677.1|13704|13683.9|13634.9|13602.4|48
1625061300000|2021-06-30 13:55:00|13699.5|13679.5|13718.9|13698.9|13719.2|13699.2|13679.6|13619.6|14
1625061600000|2021-06-30 14:00:00|13719.2|13699.2|13735.7|13675.7|13738.8|13718.8|13716.4|13656.4|21
1625061900000|2021-06-30 14:05:00|13735.4|13675.4|13735.4|13695.4|13735.4|13695.4|13734.8|13675.4|2
1625062200000|2021-06-30 14:10:00|13735.6|13695.6|13738.1|13678.1|13738.1|13695.6|13696.6|13676.6|9
1625062500000|2021-06-30 14:15:00|13735.7|13675.7|13725.9|13685.9|13735.7|13705.9|13720.9|13663.4|8
1625062800000|2021-06-30 14:20:00|13727.6|13707.6|13738.1|13718.1|13740.4|13720.4|13727.6|13707.6|5
1625063100000|2021-06-30 14:25:00|13738.2|13718.2|13745.4|13705.4|13745.4|13725.4|13738.2|13705.4|11
1625063400000|2021-06-30 14:30:00|13755.1|13735.1|13756.3|13716.3|13762.1|13742.1|13750|13710|18
1625063700000|2021-06-30 14:35:00|13756.5|13716.5|13756.5|13716.5|13756.5|13716.5|13756.5|13716.5|1
1625064000000|2021-06-30 14:40:00|13756.3|13716.3|13753.9|13713.9|13756.5|13721.6|13706.6|13666.6|13
1625064300000|2021-06-30 14:45:00|13741.5|13721.5|13738.6|13698.6|13749.2|13729.2|13738.6|13679.2|6
1625064600000|2021-06-30 14:50:00|13739.2|13699.2|13737.7|13717.7|13741.7|13717.9|13709.5|13689.5|4
1625064900000|2021-06-30 14:55:00|13742.4|13722.4|13745.7|13705.7|13747.4|13727.4|13733.3|13701|5
1625065200000|2021-06-30 15:00:00|13745.4|13705.4|13734|13714|13747.7|13714|13734|13705.4|0
1625065500000|2021-06-30 15:05:00|13734.1|13714.1|13741.4|13721.4|13741.4|13721.4|13734.1|13714.1|1
1625065800000|2021-06-30 15:10:00|13743.9|13723.9|13739.1|13719.1|13743.9|13723.9|13739.1|13719.1|10
1625066100000|2021-06-30 15:15:00|13734.4|13714.4|13739.1|13719.1|13739.1|13719.1|13734.4|13714.4|1
1625066400000|2021-06-30 15:20:00|13741.6|13721.6|13741.6|13721.6|13741.6|13721.6|13741.6|13721.6|2
1625066700000|2021-06-30 15:25:00|13743.9|13723.9|13739.1|13719.1|13744.1|13724.1|13736.7|13716.7|1
1625067000000|2021-06-30 15:30:00|13746.5|13726.5|13748.8|13728.8|13748.8|13728.8|13746.5|13726.5|2
1625067300000|2021-06-30 15:35:00|13751.2|13731.2|13801.8|13781.8|13801.8|13781.8|13751.2|13731.2|61
1625067600000|2021-06-30 15:40:00|13801.9|13781.9|13816.8|13776.8|13819.3|13799.3|13801.8|13746.8|11
1625067900000|2021-06-30 15:45:00|13809.3|13789.3|13816.9|13776.9|13819.4|13799.4|13804.3|13776.8|11
1625068200000|2021-06-30 15:50:00|13817|13777|13814.3|13794.3|13817|13794.5|13809.3|13777|1
1625068500000|2021-06-30 15:55:00|13791.8|13771.8|13812.1|13772.1|13812.1|13772.1|13791.8|13769.3|7
1625068800000|2021-06-30 16:00:00|13812|13772|13812.1|13772.1|13814.6|13793.2|13789.6|13769.6|13
1625069100000|2021-06-30 16:05:00|13792.1|13767.6|13754.9|13694.9|13814.8|13774.8|13745.1|13685.1|46
1625069400000|2021-06-30 16:10:00|13757.3|13697.3|13757.5|13697.5|13762.4|13722.4|13757.3|13697.3|2
1625069700000|2021-06-30 16:15:00|13760|13700|13727.5|13687.5|13762.5|13722.5|13720|13687.5|3
1625070000000|2021-06-30 16:20:00|13729.2|13709.2|13672.8|13612.8|13730|13710|13602.8|13542.8|15
1625070300000|2021-06-30 16:25:00|13675.1|13615.1|13612.9|13552.9|13677.6|13630.3|13572.8|13517.8|31
1625070600000|2021-06-30 16:30:00|13615.3|13555.3|13610.3|13550.3|13630.4|13610.4|13603.1|13543.1|6
1625070900000|2021-06-30 16:35:00|13620.8|13600.8|13610.3|13550.3|13640.8|13600.8|13610.3|13550.3|1
1625071200000|2021-06-30 16:40:00|13612.7|13552.7|13620.3|13560.3|13620.3|13560.3|13612.7|13552.7|0
1625071500000|2021-06-30 16:45:00|13622.8|13562.8|13607.8|13547.8|13625.3|13605.3|13607.8|13547.8|3
1625071800000|2021-06-30 16:50:00|13597.8|13537.8|13510.3|13450.3|13597.8|13545.5|13510.3|13450.3|5
1625072100000|2021-06-30 16:55:00|13507.8|13447.8|13515.4|13455.4|13515.4|13455.4|13467.8|13445.3|6
1625072400000|2021-06-30 17:00:00|13517.7|13457.7|13453|13433|13518|13458|13452.4|13413|2
1625072700000|2021-06-30 17:05:00|13453.3|13433.3|13575.5|13515.5|13575.5|13515.5|13433|13375.5|20
1625073000000|2021-06-30 17:10:00|13580.2|13520.2|13568|13508|13580.5|13520.5|13560.5|13500.5|1
1625073300000|2021-06-30 17:15:00|13570.5|13510.5|13525.6|13465.6|13573.1|13513.1|13495.6|13435.6|1
1625073600000|2021-06-30 17:20:00|13523.1|13463.1|13503.1|13443.1|13523.1|13463.1|13500.6|13440.6|0
1625073900000|2021-06-30 17:25:00|13537.1|13517.1|13535.6|13475.6|13550.6|13520.6|13503.1|13443.1|6
1625074200000|2021-06-30 17:30:00|13543.2|13483.2|13548.4|13488.4|13548.4|13488.4|13543.2|13483.2|2
1625074500000|2021-06-30 17:35:00|13550.9|13490.9|13545.9|13525.9|13550.9|13525.9|13513.4|13488.4|4
1625074800000|2021-06-30 17:40:00|13548.4|13528.4|13511.4|13451.4|13548.4|13528.4|13508.4|13448.4|2
1625075100000|2021-06-30 17:45:00|13509|13449|13493.9|13453.9|13509|13453.9|13493.9|13446.4|0
1625075400000|2021-06-30 17:50:00|13495.9|13475.9|13494.5|13434.5|13500.6|13480.6|13482.2|13422.2|4
1625075700000|2021-06-30 17:55:00|13501.6|13441.6|13506.6|13446.6|13506.6|13446.6|13501.6|13441.6|1
1625076000000|2021-06-30 18:00:00|13508.9|13448.9|13508.9|13448.9|13508.9|13448.9|13508.9|13448.9|1
1625076300000|2021-06-30 18:05:00|13509.5|13449.5|13512.2|13472.2|13512.2|13472.2|13509.5|13449.5|0
1625076600000|2021-06-30 18:10:00|13504.6|13484.6|13497.2|13477.2|13512.2|13491.4|13497.2|13471.9|6
1625076900000|2021-06-30 18:15:00|13523.7|13463.7|13506.8|13486.8|13534.7|13486.8|13504.4|13463.7|1
1625146200000|2021-07-01 13:30:00|13484.4|13444.4|13502.1|13482.1|13504.4|13484.4|13484.4|13425.3|14
1625146500000|2021-07-01 13:35:00|13504.6|13484.6|13521.9|13501.9|13521.9|13501.9|13504.6|13484.6|13
1625146800000|2021-07-01 13:40:00|13534.4|13514.4|13561.9|13541.9|13561.9|13541.9|13534.4|13514.4|16
1625147100000|2021-07-01 13:45:00|13564.3|13544.3|13556.9|13536.9|13566.9|13546.9|13551.9|13501.9|12
1625147400000|2021-07-01 13:50:00|13557|13537|13507.1|13447.1|13564.5|13544.5|13436.6|13384.1|12
1625147700000|2021-07-01 13:55:00|13507.2|13447.2|13507|13447|13507.2|13447.2|13494.7|13434.7|0
1625148300000|2021-07-01 14:05:00|13486.6|13426.6|13439.1|13399.1|13489.1|13429.1|13439.1|13399.1|2
1625148600000|2021-07-01 14:10:00|13439.3|13399.3|13491.6|13431.6|13512.5|13462.5|13419.3|13395.8|3
1625148900000|2021-07-01 14:15:00|13494.1|13434.1|13491.7|13431.7|13494.2|13434.2|13491.7|13431.7|0
1625149200000|2021-07-01 14:20:00|13496.7|13456.7|13514.8|13454.8|13514.8|13456.7|13471.7|13451.7|4
1625149500000|2021-07-01 14:25:00|13516.7|13456.7|13521.7|13461.7|13521.7|13461.7|13516.7|13456.7|0
1625149800000|2021-07-01 14:30:00|13514|13474|13514.2|13494.2|13524.2|13504.2|13511.7|13474|1
1625150100000|2021-07-01 14:35:00|13514|13494|13526.7|13486.7|13526.7|13494|13514|13486.5|1
1625150400000|2021-07-01 14:40:00|13526.5|13486.5|13516.5|13456.5|13559|13519|13516.5|13456.5|3
1625151000000|2021-07-01 14:50:00|13514.2|13454.2|13511.6|13451.6|13514.2|13454.2|13511.6|13451.6|0
1625151300000|2021-07-01 14:55:00|13503.1|13483.1|13516.6|13496.6|13516.6|13496.6|13503.1|13483.1|1
1625151600000|2021-07-01 15:00:00|13516.8|13496.8|13554.3|13534.3|13556.8|13534.3|13516.8|13495.3|1
1625151900000|2021-07-01 15:05:00|13556.6|13536.6|13534.3|13474.3|13556.8|13536.8|13521.8|13461.8|5
1625152200000|2021-07-01 15:10:00|13532|13472|13511.8|13451.8|13533.9|13473.9|13496.8|13451.8|0
1625152500000|2021-07-01 15:15:00|13531.8|13471.8|13534.3|13474.3|13536.8|13476.8|13529.3|13469.3|2
1625152800000|2021-07-01 15:20:00|13531.8|13471.8|13534.3|13474.3|13534.3|13474.3|13531.8|13471.8|1
1625153100000|2021-07-01 15:25:00|13531.8|13471.8|13509.3|13469.3|13536.8|13484.3|13504.3|13464.3|96
1625153400000|2021-07-01 15:30:00|13514.3|13454.3|13511.8|13451.8|13514.3|13454.3|13511.8|13451.8|4
1625153700000|2021-07-01 15:35:00|13511.9|13451.9|13499.4|13459.4|13511.9|13459.5|13499.4|13451.9|0
1625154000000|2021-07-01 15:40:00|13496.9|13456.9|13494.4|13454.4|13496.9|13456.9|13494.4|13454.4|0
1625154300000|2021-07-01 15:45:00|13492.1|13452.1|13476.9|13456.9|13492.1|13459.6|13476.9|13451.9|2
1625154600000|2021-07-01 15:50:00|13474.6|13454.6|13524.4|13464.4|13529.4|13469.4|13471.9|13451.9|3
1625154900000|2021-07-01 15:55:00|13519.8|13459.8|13516.9|13456.9|13519.8|13459.8|13516.9|13456.9|1
1625155200000|2021-07-01 16:00:00|13514.4|13454.4|13496.9|13456.9|13514.4|13457.5|13496.9|13454.4|0
1625155500000|2021-07-01 16:05:00|13502.5|13482.5|13502.5|13482.5|13502.5|13482.5|13502.5|13482.5|1
1625155800000|2021-07-01 16:10:00|13496.9|13456.9|13495|13475|13496.9|13475|13494.4|13454.4|1
1625156700000|2021-07-01 16:25:00|13483.3|13463.3|13469.9|13449.9|13483.3|13463.3|13469.7|13449.7|4
1625157000000|2021-07-01 16:30:00|13497.4|13457.4|13495.3|13455.3|13497.8|13457.8|13495.3|13455.3|1
1625157300000|2021-07-01 16:35:00|13492.8|13452.8|13492.8|13452.8|13492.8|13452.8|13492.8|13452.8|0
1625157600000|2021-07-01 16:40:00|13480.3|13460.3|13480.3|13460.3|13480.3|13460.3|13480.3|13460.3|0
1625157900000|2021-07-01 16:45:00|13477.8|13457.8|13480.3|13460.3|13480.3|13460.3|13477.8|13457.8|0
1625158500000|2021-07-01 16:55:00|13477.8|13457.8|13500.3|13460.3|13500.3|13460.3|13477.8|13457.8|2
1625158800000|2021-07-01 17:00:00|13500.1|13460.1|13497.8|13457.8|13500.1|13460.1|13497.8|13457.8|4
1625159100000|2021-07-01 17:05:00|13497.5|13457.5|13490|13470|13497.5|13470|13490|13455|0
1625159400000|2021-07-01 17:10:00|13490.2|13470.2|13490.2|13470.2|13490.2|13470.2|13490.2|13470.2|0
1625159700000|2021-07-01 17:15:00|||||||||3
1625160000000|2021-07-01 17:20:00|13487.7|13467.7|13487.7|13467.7|13487.7|13467.7|13487.3|13467.3|1
1625160300000|2021-07-01 17:25:00|13485.4|13465.4|13485.2|13465.2|13485.4|13465.4|13485.2|13465.2|0
1625160600000|2021-07-01 17:30:00|13482.7|13462.7|13502.7|13462.7|13502.7|13477.7|13482.7|13462.7|2
1625160900000|2021-07-01 17:35:00|13497.3|13477.3|13497.7|13477.7|13497.7|13477.7|13497.3|13477.3|0
1625161200000|2021-07-01 17:40:00|13499.3|13479.3|13512.7|13492.7|13517.7|13497.7|13499.3|13479.3|2
1625161500000|2021-07-01 17:45:00|13512.8|13492.8|13512.8|13492.8|13512.8|13492.8|13512.8|13492.8|0
1625162400000|2021-07-01 18:00:00|||||||||1
1625162700000|2021-07-01 18:05:00|13525.3|13485.3|13520.1|13480.1|13527.8|13500.3|13497.6|13477.6|8
1625163000000|2021-07-01 18:10:00|13519.9|13479.9|13494.7|13454.7|13519.9|13479.9|13494.7|13452|6
1625163300000|2021-07-01 18:15:00|13495.1|13455.1|13512.1|13452.1|13512.1|13455.1|13495.1|13452.1|3
1625232600000|2021-07-02 13:30:00|13503.5|13463.5|13505.8|13485.8|13508.3|13485.8|13500.8|13463.5|4
1625232900000|2021-07-02 13:35:00|13508.3|13488.3|13500.6|13460.6|13513.3|13493.3|13500.6|13460.6|5
1625233200000|2021-07-02 13:40:00|||||||||4
1625233500000|2021-07-02 13:45:00|13498.1|13458.1|13440.6|13380.6|13498.1|13458.1|13440.6|13380.6|23
1625233800000|2021-07-02 13:50:00|13436.1|13376.1|13188.1|13128.1|13436.1|13376.1|13188.1|13128.1|36
1625234100000|2021-07-02 13:55:00|13190.6|13130.6|13278.1|13218.1|13308.1|13265.6|13190.6|13130.6|9
1625234400000|2021-07-02 14:00:00|13275.9|13215.9|13288.2|13248.2|13290.7|13248.2|13275.6|13215.6|2
1625234700000|2021-07-02 14:05:00|13278.2|13218.2|13260.7|13220.7|13290.7|13230.7|13248.2|13205.7|4
1625235000000|2021-07-02 14:10:00|13258.4|13218.4|13228.2|13208.2|13258.4|13218.4|13228.2|13202.3|15
1625235300000|2021-07-02 14:15:00|13225.9|13205.9|13218.2|13158.2|13248.4|13220.7|13180.7|13125.7|36
1625235600000|2021-07-02 14:20:00|13220.7|13160.7|13245.7|13185.7|13245.7|13185.7|13220.7|13160.7|8
1625235900000|2021-07-02 14:25:00|13243.4|13183.4|13245.7|13185.7|13245.7|13185.7|13243.2|13183.2|1
1625236200000|2021-07-02 14:30:00|13244.4|13224.4|13246.6|13226.6|13246.6|13226.6|13244.4|13224.4|0
1625236500000|2021-07-02 14:35:00|13246.7|13226.7|13218.2|13158.2|13246.7|13226.7|13218.2|13158.2|5
1625236800000|2021-07-02 14:40:00|13216|13156|13215.8|13155.8|13216|13156|13211|13151|2
1625237100000|2021-07-02 14:45:00|13210.8|13150.8|13205.8|13145.8|13222.8|13162.8|13158.3|13138.3|10
1625237700000|2021-07-02 14:55:00|13210.3|13150.3|13214.2|13154.2|13214.2|13154.2|13210.3|13150.3|0
1625238000000|2021-07-02 15:00:00|13206.5|13166.5|13211|13171|13213.3|13173.3|13206.5|13166.5|0
1625238300000|2021-07-02 15:05:00|13211.1|13171.1|13211.1|13171.1|13211.1|13171.1|13211.1|13171.1|0
1625238600000|2021-07-02 15:10:00|13205.8|13185.8|13208.3|13188.3|13208.3|13188.3|13205.8|13185.8|8
1625238900000|2021-07-02 15:15:00|13210.6|13190.6|13210.8|13190.8|13210.8|13190.8|13210.6|13190.6|6
1625239200000|2021-07-02 15:20:00|13210.9|13190.9|13210.9|13190.9|13210.9|13190.9|13210.9|13190.9|2
1625239500000|2021-07-02 15:25:00|||||||||3
1625239800000|2021-07-02 15:30:00|||||||||4
1625240100000|2021-07-02 15:35:00|||||||||5
1625240400000|2021-07-02 15:40:00|||||||||3
1625240700000|2021-07-02 15:45:00|13245.9|13205.9|13238.4|13218.4|13245.9|13218.4|13238.2|13205.9|17
1625241000000|2021-07-02 15:50:00|13237.7|13217.7|13238.4|13218.4|13238.4|13218.4|13237.7|13217.7|2
1625241300000|2021-07-02 15:55:00|13238.5|13218.5|13238.5|13218.5|13238.5|13218.5|13238.5|13218.5|2
1625241600000|2021-07-02 16:00:00|||||||||1
1625241900000|2021-07-02 16:05:00|13240.7|13220.7|13241|13221|13241|13221|13240.7|13220.7|0
1625242200000|2021-07-02 16:10:00|13243.5|13223.5|13243.5|13223.5|13243.5|13223.5|13243.5|13223.5|6
1625243100000|2021-07-02 16:25:00|||||||||2
1625243400000|2021-07-02 16:30:00|13241|13221|13241|13221|13241|13221|13241|13221|7
1625243700000|2021-07-02 16:35:00|13240.8|13220.8|13238.6|13218.6|13240.8|13220.8|13238.5|13218.5|3
1625244000000|2021-07-02 16:40:00|13238.8|13218.8|13241.1|13221.1|13241.1|13221.1|13238.8|13218.8|5
1625244300000|2021-07-02 16:45:00|13240.4|13220.4|13240.4|13220.4|13240.4|13220.4|13240.4|13220.4|2
1625244600000|2021-07-02 16:50:00|13240.9|13220.9|13241.1|13221.1|13241.1|13221.1|13240.9|13220.9|2
1625244900000|2021-07-02 16:55:00|||||||||3
1625245800000|2021-07-02 17:10:00|||||||||2
1625246100000|2021-07-02 17:15:00|13241.2|13221.2|13241.2|13221.2|13241.2|13221.2|13241.2|13221.2|12
1625246400000|2021-07-02 17:20:00|13243.4|13223.4|13241.2|13221.2|13243.7|13223.7|13241.2|13221.2|0
1625246700000|2021-07-02 17:25:00|||||||||2
1625247000000|2021-07-02 17:30:00|13238.7|13218.7|13238.7|13218.7|13238.7|13218.7|13238.7|13218.7|4
1625247300000|2021-07-02 17:35:00|13236.2|13216.2|13236.2|13216.2|13236.2|13216.2|13236.2|13216.2|4
1625247600000|2021-07-02 17:40:00|||||||||3
1625247900000|2021-07-02 17:45:00|13231.2|13211.2|13226.2|13206.2|13231.2|13211.2|13226.2|13206.2|20
1625248200000|2021-07-02 17:50:00|13221.2|13201.2|13221.2|13201.2|13221.2|13201.2|13221.2|13201.2|6
1625248500000|2021-07-02 17:55:00|13221.3|13201.3|13221.3|13201.3|13221.3|13201.3|13221.3|13201.3|6
1625248800000|2021-07-02 18:00:00|13216.7|13181.3|13196.5|13176.5|13216.7|13181.3|13196.5|13176.5|4
1625249100000|2021-07-02 18:05:00|13198.8|13178.8|13198.8|13178.8|13198.8|13178.8|13198.8|13178.8|0
1625249400000|2021-07-02 18:10:00|13196.5|13176.5|13222.5|13162.5|13224.7|13177|13169.7|13149.7|28
1625249700000|2021-07-02 18:15:00|13220|13160|13204.7|13164.7|13220|13179.3|13197|13160|8
1625529600000|2021-07-06 00:00:00|13224.7|13164.8|13224.8|13164.8|13224.8|13164.8|13224.7|13164.8|0
1625578200000|2021-07-06 13:30:00|13160.5|13100.5|12899.3|12839.3|13160.5|13100.5|12797.8|12777.8|63
1625578500000|2021-07-06 13:35:00|12903.5|12843.5|12892.2|12852.2|12968.1|12908.1|12863.7|12827|28
1625578800000|2021-07-06 13:40:00|12892.6|12852.6|12882.2|12842.2|12894.3|12866.8|12881.4|12842.2|14
1625579100000|2021-07-06 13:45:00|12870.1|12850.1|12923.5|12863.5|12923.5|12881|12857.8|12837.8|29
1625579400000|2021-07-06 13:50:00|12925.6|12865.6|12914.9|12874.9|12928.5|12886|12907|12849.9|0
1625579700000|2021-07-06 13:55:00|12902.8|12882.8|12971.1|12911.1|12981.1|12921.1|12902.8|12882.8|3
1625580000000|2021-07-06 14:00:00|12973.2|12913.2|12920.3|12900.3|12976.1|12916.1|12920.3|12891.1|8
1625580300000|2021-07-06 14:05:00|12925.3|12885.3|12897.8|12877.8|12925.3|12885.3|12897.8|12877.8|8
1625580600000|2021-07-06 14:10:00|12895.3|12875.3|12897|12877|12902|12882|12894.9|12874.9|27
1625580900000|2021-07-06 14:15:00|12899.5|12879.5|12902|12882|12902|12882|12899.5|12879.5|3
1625581200000|2021-07-06 14:20:00|12904.2|12884.2|12903.6|12883.6|12907|12887|12899.5|12879.5|12
1625581500000|2021-07-06 14:25:00|12924.2|12884.2|12934.6|12894.6|12935|12909.6|12922.4|12884.2|27
1625581800000|2021-07-06 14:30:00|12927.1|12907.1|12925.4|12905.4|12929.6|12909.6|12916.1|12896.1|6
1625582100000|2021-07-06 14:35:00|12925|12905|12927.9|12887.9|12927.9|12905.4|12922.9|12885.4|5
1625582400000|2021-07-06 14:40:00|12913.6|12893.6|12898.3|12878.3|12913.6|12893.6|12898.3|12878.3|10
1625582700000|2021-07-06 14:45:00|12900.4|12880.4|12908.3|12888.3|12910.8|12890.8|12900.4|12880.4|13
1625583000000|2021-07-06 14:50:00|||||||||4
1625583300000|2021-07-06 14:55:00|||||||||7
1625583600000|2021-07-06 15:00:00|12906.2|12886.2|12897.9|12877.9|12906.2|12886.2|12897.9|12877.9|24
1625583900000|2021-07-06 15:05:00|12881.6|12857.9|12874.1|12854.1|12881.6|12861.6|12869.1|12849.1|28
1625584200000|2021-07-06 15:10:00|12876.2|12856.2|12876.2|12856.2|12876.2|12856.2|12876.2|12856.2|5
1625584500000|2021-07-06 15:15:00|12875.8|12855.8|12874.1|12854.1|12876.2|12856.2|12874.1|12854.1|2
1625584800000|2021-07-06 15:20:00|||||||||2
1625585100000|2021-07-06 15:25:00|||||||||3
1625585400000|2021-07-06 15:30:00|12874.2|12854.2|12873.8|12853.8|12874.2|12854.2|12873.8|12853.8|5
1625585700000|2021-07-06 15:35:00|||||||||12
1625586000000|2021-07-06 15:40:00|12874.2|12854.2|12874.6|12854.6|12874.6|12854.6|12874.2|12854.2|12
1625586600000|2021-07-06 15:50:00|||||||||5
1625586900000|2021-07-06 15:55:00|12876.2|12856.2|12869.1|12849.1|12889.6|12857.5|12861.9|12841.9|53
1625587200000|2021-07-06 16:00:00|12867|12847|12869.1|12849.1|12869.1|12849.1|12864.5|12844.5|2
1625587500000|2021-07-06 16:05:00|12867|12847|12866.6|12846.6|12869.1|12849.1|12866.6|12846.6|2
1625587800000|2021-07-06 16:10:00|12868.7|12848.7|12868.7|12848.7|12868.7|12848.7|12866.6|12846.6|8
1625588100000|2021-07-06 16:15:00|12871.2|12851.2|12866.6|12846.6|12893.9|12859.6|12866.6|12846.6|8
1625588400000|2021-07-06 16:20:00|12865.8|12845.8|12865.8|12845.8|12865.8|12845.8|12865.8|12845.8|20
1625588700000|2021-07-06 16:25:00|12865.9|12845.9|12865.9|12845.9|12865.9|12845.9|12865.9|12845.9|3
1625589300000|2021-07-06 16:35:00|||||||||4
1625589600000|2021-07-06 16:40:00|||||||||4
1625590200000|2021-07-06 16:50:00|12863.4|12843.4|12861.3|12841.3|12863.4|12843.4|12861.3|12841.3|10
1625590500000|2021-07-06 16:55:00|12861.7|12841.7|12863.4|12843.4|12863.4|12843.4|12861.3|12841.3|6
1625590800000|2021-07-06 17:00:00|12865.5|12845.5|12865.9|12845.9|12865.9|12845.9|12865.5|12845.5|0
1625591100000|2021-07-06 17:05:00|||||||||3
1625591400000|2021-07-06 17:10:00|12866|12846|12876.5|12856.5|12876.5|12856.5|12866|12846|4
1625591700000|2021-07-06 17:15:00|12879|12859|12879|12859|12879|12859|12879|12859|0
1625592300000|2021-07-06 17:25:00|12866|12846|12866|12846|12866|12846|12866|12846|2
1625592600000|2021-07-06 17:30:00|||||||||4
1625592900000|2021-07-06 17:35:00|12866.4|12846.4|12874.4|12854.4|12881.9|12856.9|12866.4|12841.9|4
1625593200000|2021-07-06 17:40:00|12874.1|12854.1|12882|12842|12882|12854.1|12874.1|12841.9|1
1625593500000|2021-07-06 17:45:00|12874.1|12854.1|12874.5|12854.5|12874.5|12854.5|12874.1|12854.1|5
1625593800000|2021-07-06 17:50:00|12876.6|12856.6|12872.4|12852.4|12877|12857|12872.4|12852.4|8
1625594100000|2021-07-06 17:55:00|12874.5|12854.5|12877.4|12857.4|12879.9|12859.9|12869.9|12849.9|7
1625594700000|2021-07-06 18:05:00|12879.5|12859.5|12877.4|12857.4|12879.5|12859.5|12872.4|12852.4|1
1625595000000|2021-07-06 18:10:00|12875.3|12855.3|12870.7|12850.7|12881.6|12861.6|12861.5|12841.5|13
1625595300000|2021-07-06 18:15:00|12868.6|12848.6|12865.7|12845.7|12868.6|12848.6|12865.7|12845.7|11
1625616000000|2021-07-07 00:00:00|12871.9|12851.9|12872.3|12852.3|12872.3|12852.3|12871.9|12851.9|0
1625616300000|2021-07-07 00:05:00|||||||||1
1625616600000|2021-07-07 00:10:00|12870.2|12850.2|12869.8|12849.8|12870.2|12850.2|12869.8|12849.8|1
1625617800000|2021-07-07 00:30:00|12888.3|12848.3|12888.3|12848.3|12888.3|12848.3|12888.3|12848.3|9
1625618400000|2021-07-07 00:40:00|12890.8|12850.8|12893.3|12853.3|12893.3|12853.3|12890.8|12850.8|0
1625619000000|2021-07-07 00:50:00|12893.7|12853.7|12893.3|12853.3|12893.7|12865.8|12872.9|12842.9|1
1625619600000|2021-07-07 01:00:00|12893.4|12853.4|12890.9|12870.9|12894.6|12870.9|12890.9|12853.4|0
1625619900000|2021-07-07 01:05:00|12893.4|12853.4|12901.3|12861.3|12913.4|12891.3|12890.9|12849.2|18
1625621100000|2021-07-07 01:25:00|12903.4|12863.4|12898.4|12858.4|12903.8|12863.8|12898.4|12858.4|1
1625621700000|2021-07-07 01:35:00|12894.7|12874.7|12895.9|12875.9|12895.9|12875.9|12894.7|12874.7|0
1625622300000|2021-07-07 01:45:00|12896|12876|12901|12861|12901|12876|12889.7|12858.5|1
1625664600000|2021-07-07 13:30:00|12886.3|12866.3|12875.6|12835.6|12896.4|12866.3|12849.7|12829.7|21
1625664900000|2021-07-07 13:35:00|12876|12836|12876.4|12836.4|12878.9|12838.9|12876|12836|0
1625665200000|2021-07-07 13:40:00|12877.3|12837.3|12861.5|12841.5|12877.3|12844.8|12861.4|12837.3|2
1625665500000|2021-07-07 13:45:00|||||||||1
1625665800000|2021-07-07 13:50:00|12861|12841|12860.2|12840.2|12861|12841|12860.2|12840.2|0
1625666100000|2021-07-07 13:55:00|12858.1|12838.1|12856.1|12836.1|12858.1|12838.1|12856.1|12836.1|1
1625666400000|2021-07-07 14:00:00|12854|12834|12846.5|12826.5|12854|12834|12846.5|12826.5|26
1625666700000|2021-07-07 14:05:00|12850.6|12830.6|12841.9|12821.9|12851.9|12831.9|12841.9|12821.9|17
1625667000000|2021-07-07 14:10:00|12843.2|12823.2|12854.5|12834.5|12865.7|12840.7|12843.2|12823.2|7
1625667300000|2021-07-07 14:15:00|12860.7|12840.7|12865.7|12845.7|12868.2|12848.2|12852|12832|12
1625667600000|2021-07-07 14:20:00|12863.6|12843.6|12865.7|12845.7|12870.3|12850.3|12861.5|12841.5|5
1625667900000|2021-07-07 14:25:00|12863.6|12843.6|12872.8|12852.8|12872.8|12852.8|12862|12842|1
1625668200000|2021-07-07 14:30:00|12875.3|12855.3|12875.3|12855.3|12875.3|12855.3|12870.3|12850.3|1
1625668500000|2021-07-07 14:35:00|12877.4|12857.4|12875.3|12855.3|12877.8|12857.8|12871.2|12851.2|1
1625668800000|2021-07-07 14:40:00|12873.2|12853.2|12873.2|12853.2|12873.2|12853.2|12873.2|12853.2|0
1625669100000|2021-07-07 14:45:00|12873.3|12853.3|12955.3|12895.3|12977.8|12917.8|12873.3|12853.3|27
1625669400000|2021-07-07 14:50:00|12963.6|12903.6|12925.3|12885.3|12975.3|12922.8|12925.3|12873.3|5
1625669700000|2021-07-07 14:55:00|12923.3|12883.3|12917.9|12897.9|12927.8|12897.9|12915.4|12882.8|0
1625670000000|2021-07-07 15:00:00|12915.8|12895.8|12917.9|12897.9|12917.9|12897.9|12915.4|12895.4|0
1625670300000|2021-07-07 15:05:00|12915.4|12895.4|12902.9|12882.9|12935.4|12895.4|12885.4|12865.4|13
1625670600000|2021-07-07 15:10:00|12900.8|12880.8|12897.9|12877.9|12935.4|12882.9|12897.9|12872.4|1
1625670900000|2021-07-07 15:15:00|12895.8|12875.8|12897.9|12877.9|12935.4|12882.9|12895.4|12875.4|1
1625671200000|2021-07-07 15:20:00|12895.8|12875.8|12925.4|12885.4|12935.4|12890.4|12895.4|12872.8|5
1625671500000|2021-07-07 15:25:00|12930.4|12905.4|12917.9|12897.9|12937.9|12917.9|12917.9|12890.4|9
1625671800000|2021-07-07 15:30:00|12932.9|12892.9|12917.9|12897.9|12932.9|12897.9|12917.9|12892.9|5
1625672100000|2021-07-07 15:35:00|12925.4|12905.4|12935.5|12915.5|12935.5|12915.5|12925.4|12905.4|2
1625672400000|2021-07-07 15:40:00|12938|12918|12990.5|12950.5|12990.5|12950.5|12938|12918|13
1625672700000|2021-07-07 15:45:00|12983|12963|12978|12938|12993|12973|12975.5|12935.5|10
1625673000000|2021-07-07 15:50:00|12965.5|12945.5|12965.9|12945.9|12965.9|12945.9|12965.5|12945.5|0
1625673300000|2021-07-07 15:55:00|12963.9|12943.9|12960.9|12940.9|12963.9|12943.9|12960.9|12940.9|0
1625673600000|2021-07-07 16:00:00|12960.5|12940.5|12935.9|12915.9|12960.5|12940.5|12930.9|12910.9|19
1625673900000|2021-07-07 16:05:00|12936|12916|12936|12916|12936|12916|12936|12916|0
1625674200000|2021-07-07 16:10:00|12931.8|12911.8|12938.5|12918.5|12938.5|12918.5|12926.8|12906.8|2
1625674800000|2021-07-07 16:20:00|||||||||1
1625675100000|2021-07-07 16:25:00|||||||||1
1625675400000|2021-07-07 16:30:00|12932.3|12912.3|12933.5|12913.5|12933.5|12913.5|12931|12911|4
1625675700000|2021-07-07 16:35:00|||||||||2
1625676000000|2021-07-07 16:40:00|12935.6|12915.6|12936|12916|12936|12916|12935.6|12915.6|0
1625676300000|2021-07-07 16:45:00|12936.1|12916.1|12933.6|12913.6|12936.1|12916.1|12933.6|12913.6|0
1625676600000|2021-07-07 16:50:00|12931.5|12911.5|12941.1|12921.1|12946.1|12926.1|12931.1|12911.1|8
1625676900000|2021-07-07 16:55:00|12946.1|12926.1|12948.6|12928.6|12948.6|12928.6|12946.1|12926.1|1
1625677500000|2021-07-07 17:05:00|12951.1|12931.1|12946.1|12926.1|12951.1|12931.1|12946.1|12926.1|0
1625677800000|2021-07-07 17:10:00|12939.9|12919.9|12938.6|12918.6|12939.9|12919.9|12938.6|12918.6|0
1625678100000|2021-07-07 17:15:00|12940.7|12920.7|12936.1|12916.1|12941.1|12921.1|12936.1|12916.1|3
1625678400000|2021-07-07 17:20:00|12940.3|12920.3|12941.1|12921.1|12941.1|12921.1|12940.3|12920.3|2
1625678700000|2021-07-07 17:25:00|12942.9|12922.9|12948.7|12928.7|12953.7|12933.7|12942.9|12922.9|3
1625679000000|2021-07-07 17:30:00|12941.2|12921.2|12941.2|12921.2|12941.2|12921.2|12941.2|12921.2|1
1625679600000|2021-07-07 17:40:00|12936.2|12916.2|12938.7|12918.7|12938.7|12918.7|12936.2|12916.2|0
1625679900000|2021-07-07 17:45:00|12940.8|12920.8|12951.2|12931.2|12951.2|12931.2|12938.7|12918.7|3
1625680200000|2021-07-07 17:50:00|12971.2||12971.2||12971.2||12971.2||2
1625680500000|2021-07-07 17:55:00|12953.7|12933.7|12963.7|12943.7|12963.7|12943.7|12948.7|12928.7|8
1625680800000|2021-07-07 18:00:00|12972|12952|12966.2|12946.2|12973.7|12953.7|12966.2|12946.2|1
1625681100000|2021-07-07 18:05:00|12966.3|12946.3|12966.3|12946.3|12966.3|12946.3|12966.3|12946.3|0
1625681400000|2021-07-07 18:10:00|12962.1|12942.1|12951.3|12931.3|12962.1|12942.1|12948.8|12921.3|3
1625681700000|2021-07-07 18:15:00|12948.8|12928.8|12948.8|12928.8|12950.8|12930.8|12948.8|12928.8|3
1625702400000|2021-07-08 00:00:00|12931.7|12911.7|12931.7|12911.7|12931.7|12911.7|12931.7|12911.7|0
1625703900000|2021-07-08 00:25:00|12931.8|12911.8|12931.8|12911.8|12931.8|12911.8|12931.8|12911.8|3
1625706300000|2021-07-08 01:05:00|12931.9|12911.9|12931.9|12911.9|12931.9|12911.9|12931.9|12911.9|0
1625708700000|2021-07-08 01:45:00|12932|12912|12932|12912|12932|12912|12932|12912|0
1625751000000|2021-07-08 13:30:00|12933.7|12913.7|12913.7|12893.7|12933.7|12913.7|12893.7|12871.8|26
1625751300000|2021-07-08 13:35:00|12915.7|12895.7|12918.7|12898.7|12936.2|12911.2|12915.7|12893.7|7
1625751600000|2021-07-08 13:40:00|12919.6|12899.6|12961.2|12901.2|12963.7|12913.7|12919.6|12893.7|7
1625751900000|2021-07-08 13:45:00|12958.7|12898.7|12958.7|12898.7|12958.7|12898.7|12958.7|12898.7|0
1625752200000|2021-07-08 13:50:00|12951.2|12911.2|12951.2|12911.2|12951.2|12911.2|12951.2|12911.2|0
1625752500000|2021-07-08 13:55:00|12951.3|12911.3|12951.3|12911.3|12951.3|12911.3|12951.3|12911.3|0
1625752800000|2021-07-08 14:00:00|12959.2|12899.2|12951.3|12911.3|12959.2|12911.3|12950.8|12898.8|0
1625753100000|2021-07-08 14:05:00|12949.2|12909.2|12928.8|12908.8|12949.2|12909.2|12928.8|12906.3|1
1625754000000|2021-07-08 14:20:00|12926.8|12906.8|12926.3|12906.3|12926.8|12906.8|12926.3|12906.3|1
1625754300000|2021-07-08 14:25:00|12924.3|12904.3|12928.8|12908.8|12928.8|12908.8|12923.8|12903.8|9
1625754600000|2021-07-08 14:30:00|12926.8|12906.8|12931.3|12911.3|12931.3|12911.3|12926.3|12906.3|6
1625754900000|2021-07-08 14:35:00|12931.4|12911.4|12931.4|12911.4|12931.4|12911.4|12931.4|12911.4|0
1625755200000|2021-07-08 14:40:00|12933.7|12913.7|12948.9|12908.9|12953.9|12913.9|12933.7|12908.9|3
1625755800000|2021-07-08 14:50:00|12946.4|12906.4|12943.9|12903.9|12946.4|12906.4|12943.9|12903.9|1
1625756100000|2021-07-08 14:55:00|12931.9|12911.9|12948.9|12908.9|12948.9|12911.9|12928.9|12903.9|7
1625756700000|2021-07-08 15:05:00|12946.4|12906.4|12926.4|12906.4|12946.4|12911.9|12926.4|12903.9|2
1625757000000|2021-07-08 15:10:00|12948.9|12908.9|12931.4|12911.4|12948.9|12911.4|12931.4|12903.9|12
1625757300000|2021-07-08 15:15:00|12931.5|12911.5|12931.5|12911.5|12931.5|12911.5|12931.5|12911.5|4
1625757600000|2021-07-08 15:20:00|12934|12914|12934|12914|12934|12914|12934|12914|0
1625758200000|2021-07-08 15:30:00|12931.5|12911.5|12931.5|12911.5|12931.5|12911.5|12931.5|12911.5|2
1625758500000|2021-07-08 15:35:00|12929|12909|12921.5|12901.5|12929|12909|12921.5|12901.5|3
1625758800000|2021-07-08 15:40:00|12919|12879|12911.5|12891.5|12919|12891.5|12911.5|12879|2
1625759100000|2021-07-08 15:45:00|12919|12899|12919|12899|12919|12899|12919|12899|0
1625759400000|2021-07-08 15:50:00|12911.5|12891.5|12890.5|12850.5|12932.5|12891.5|12865.4|12845.4|12
1625759700000|2021-07-08 15:55:00|12878|12858|12886.9|12826.9|12923|12863|12836.4|12816.4|26
1625760000000|2021-07-08 16:00:00|12885.9|12825.9|12850|12830|12892.5|12833|12850|12825|1
1625760300000|2021-07-08 16:05:00|12848|12828|12867|12827|12897|12837|12842.5|12822.5|3
1625760600000|2021-07-08 16:10:00|12867.1|12827.1|12867.1|12827.1|12867.1|12827.1|12867.1|12827.1|0
1625760900000|2021-07-08 16:15:00|12854.6|12834.6|12842.5|12822.5|12854.6|12834.6|12842.5|12822.5|2
1625761200000|2021-07-08 16:20:00|12840.5|12820.5|12889.6|12849.6|12914.6|12854.6|12840|12820|20
1625761500000|2021-07-08 16:25:00|12877.1|12857.1|12877.1|12857.1|12877.1|12857.1|12874.6|12854.6|5
1625761800000|2021-07-08 16:30:00|12875.1|12855.1|12872.1|12852.1|12875.1|12855.1|12872.1|12852.1|1
1625762400000|2021-07-08 16:40:00|||||||||1
1625762700000|2021-07-08 16:45:00|||||||||1
1625763000000|2021-07-08 16:50:00|12872.2|12852.2|12870.1|12830.1|12872.6|12852.6|12870.1|12830.1|3
1625763300000|2021-07-08 16:55:00|12852.6|12832.6|12833.6|12813.6|12852.6|12832.6|12833.6|12813.6|2
1625763600000|2021-07-08 17:00:00|12835.6|12815.6|12845.2|12805.2|12862.6|12815.6|12822.6|12797.7|19
1625763900000|2021-07-08 17:05:00|12842.7|12802.7|12842.7|12802.7|12842.7|12802.7|12842.7|12802.7|1
1625764200000|2021-07-08 17:10:00|12844.7|12804.7|12845.2|12805.2|12845.2|12805.2|12844.7|12804.7|1
1625764500000|2021-07-08 17:15:00|||||||||1
1625764800000|2021-07-08 17:20:00|12847.7|12807.7|12847.7|12807.7|12847.7|12807.7|12847.7|12807.7|0
1625765100000|2021-07-08 17:25:00|12835.7|12815.7|12835.2|12815.2|12835.7|12815.7|12835.2|12815.2|1
1625765400000|2021-07-08 17:30:00|12832.7|12812.7|12855.2|12815.2|12872.7|12822.7|12830.2|12810.2|4
1625765700000|2021-07-08 17:35:00|12852.7|12812.7|12847.7|12807.7|12852.7|12812.7|12847.7|12807.7|2
1625766000000|2021-07-08 17:40:00|12845.2|12805.2|12827.8|12807.8|12845.3|12813.2|12827.8|12805.2|1
1625766300000|2021-07-08 17:45:00|12825.3|12805.3|12827.8|12807.8|12827.8|12807.8|12825.3|12805.3|1
1625766600000|2021-07-08 17:50:00|12829.8|12809.8|12817.8|12797.8|12830.3|12810.3|12817.8|12797.8|10
1625766900000|2021-07-08 17:55:00|12815.3|12795.3|12817.8|12797.8|12819.8|12799.8|12815.3|12795.3|8
1625767200000|2021-07-08 18:00:00|12815.3|12795.3|12832.3|12812.3|12844.4|12812.3|12815.3|12795.3|4
1625767800000|2021-07-08 18:10:00|12832.4|12812.4|12827.8|12807.8|12832.4|12812.4|12827.8|12807.8|14
1625768100000|2021-07-08 18:15:00|12825.8|12805.8|12830.3|12810.3|12830.3|12810.3|12822.8|12802.8|3
1625837400000|2021-07-09 13:30:00|12840.7|12820.7|12876.7|12856.7|12876.7|12856.7|12833.2|12812.7|38
1625837700000|2021-07-09 13:35:00|12874.7|12854.7|12924.2|12864.2|12931.7|12891.7|12874.2|12854.2|12
1625838000000|2021-07-09 13:40:00|12926.7|12866.7|12881.8|12841.8|12929.2|12881.7|12879.3|12829.3|1
1625838300000|2021-07-09 13:45:00|12883.8|12843.8|12879.3|12859.3|12886.8|12859.3|12879.3|12843.8|0
1625838600000|2021-07-09 13:50:00|12877.3|12857.3|12876.8|12856.8|12877.3|12857.3|12876.8|12856.8|1
1625838900000|2021-07-09 13:55:00|12882.8|12862.8|12876.8|12836.8|12886.8|12866.8|12869.3|12836.8|3
1625839200000|2021-07-09 14:00:00|12868.8|12848.8|12869.3|12849.3|12869.3|12849.3|12868.8|12848.8|0
1625839500000|2021-07-09 14:05:00|12871.3|12851.3|12884.3|12864.3|12884.3|12864.3|12869.3|12849.3|12
1625839800000|2021-07-09 14:10:00|12886.4|12846.4|12884.3|12844.3|12886.8|12864.3|12881.8|12841.8|0
1625840100000|2021-07-09 14:15:00|12872.3|12852.3|12866.8|12846.8|12872.3|12852.3|12866.8|12846.8|0
1625840400000|2021-07-09 14:20:00|12871.8|12851.8|12906.3|12866.3|12912.8|12878.8|12866.8|12846.8|11
1625840700000|2021-07-09 14:25:00|12904.4|12864.4|12910.8|12870.8|12912.8|12883.3|12881.9|12861.9|20
1625841000000|2021-07-09 14:30:00|12910.9|12870.9|12884.4|12864.4|12910.9|12890.9|12884.4|12864.4|2
1625841300000|2021-07-09 14:35:00|12886.4|12866.4|12884.4|12864.4|12886.4|12866.4|12884.4|12864.4|5
1625841600000|2021-07-09 14:40:00|||||||||1
1625841900000|2021-07-09 14:45:00|12884.9|12864.9|12886.9|12866.9|12886.9|12866.9|12884.9|12864.9|6
1625842200000|2021-07-09 14:50:00|12890.9|12870.9|12886.9|12866.9|12891.9|12871.9|12886.9|12866.9|2
1625842500000|2021-07-09 14:55:00|||||||||1
1625842800000|2021-07-09 15:00:00|12907.9|12887.9|12907.9|12887.9|12907.9|12887.9|12907.9|12887.9|4
1625843100000|2021-07-09 15:05:00|12909.5|12889.5|12907|12887|12939.5|12895|12907|12879.5|10
1625843400000|2021-07-09 15:10:00|12904.9|12884.9|12924.5|12904.5|12927|12907|12904.9|12867|11
1625843700000|2021-07-09 15:15:00|12914.4|12894.4|12919|12899|12951.5|12929|12914.4|12894.4|12
1625844000000|2021-07-09 15:20:00|||||||||5
1625844300000|2021-07-09 15:25:00|12921|12901|12925.5|12905.5|12925.5|12905.5|12921|12901|10
1625844600000|2021-07-09 15:30:00|12923.5|12903.5|12923.5|12903.5|12923.5|12903.5|12923.5|12903.5|0
1625844900000|2021-07-09 15:35:00|12918.5|12878.5|12900|12880|12918.5|12892.5|12900|12878.5|1
1625845200000|2021-07-09 15:40:00|12900.1|12880.1|12923|12883|12923|12883|12897.6|12877.6|5
1625845500000|2021-07-09 15:45:00|12921|12881|12916|12876|12923.5|12881|12915.5|12863.5|1
1625845800000|2021-07-09 15:50:00|12928|12868|12942.1|12922.1|12946.6|12926.6|12923|12868|11
1625846100000|2021-07-09 15:55:00|12940.1|12900.1|12914.6|12894.6|12940.1|12900.1|12908.6|12888.6|4
1625846700000|2021-07-09 16:05:00|12912.6|12892.6|12909.6|12889.6|12912.6|12892.6|12909.6|12889.6|1
1625847000000|2021-07-09 16:10:00|12908.6|12888.6|12899.6|12879.6|12908.6|12888.6|12899.6|12879.6|4
1625847600000|2021-07-09 16:20:00|12897.6|12877.6|12887.1|12867.1|12897.6|12877.6|12887.1|12867.1|3
1625847900000|2021-07-09 16:25:00|12887.2|12867.2|12887.2|12867.2|12887.2|12867.2|12887.2|12867.2|1
1625848200000|2021-07-09 16:30:00|||||||||4
1625848500000|2021-07-09 16:35:00|12925|12885|12909.7|12889.7|12932.2|12892.2|12909.7|12882.2|11
1625848800000|2021-07-09 16:40:00|12907.7|12887.7|12917.2|12897.2|12927.2|12897.2|12902.2|12882.2|8
1625849400000|2021-07-09 16:50:00|12915.2|12895.2|12917.2|12897.2|12922.2|12897.2|12914.7|12882.2|5
1625849700000|2021-07-09 16:55:00|||||||||1
1625850000000|2021-07-09 17:00:00|12914.7|12894.7|12914.7|12894.7|12914.7|12894.7|12914.7|12894.7|5
1625850300000|2021-07-09 17:05:00|12914.8|12894.8|12912.3|12892.3|12914.8|12894.8|12912.3|12892.3|0
1625850600000|2021-07-09 17:10:00|||||||||5
1625850900000|2021-07-09 17:15:00|12909.8|12889.8|12909.8|12889.8|12909.8|12889.8|12909.8|12889.8|5
1625851200000|2021-07-09 17:20:00|12907.3|12887.3|12907.3|12887.3|12907.3|12887.3|12907.3|12887.3|4
1625851500000|2021-07-09 17:25:00|12932.3|12892.3|12932.3|12892.3|12932.3|12892.3|12932.3|12892.3|1
1625851800000|2021-07-09 17:30:00|12931.3|12891.3|12929.3|12889.3|12931.3|12891.3|12929.3|12889.3|7
1625852100000|2021-07-09 17:35:00|12921.3|12901.3|12929.3|12889.3|12929.3|12901.8|12919.3|12889.3|1
1625852400000|2021-07-09 17:40:00|12913.4|12893.4|12912.3|12892.3|12913.4|12893.4|12912.3|12892.3|1
1625852700000|2021-07-09 17:45:00|12909.8|12889.8|12909.9|12889.9|12909.9|12889.9|12909.8|12889.8|0
1625853000000|2021-07-09 17:50:00|||||||||2
1625853300000|2021-07-09 17:55:00|12907.4|12887.4|12907.4|12887.4|12909.9|12889.9|12907.4|12887.4|1
1625853600000|2021-07-09 18:00:00|12907.9|12887.9|12912.4|12892.4|12912.4|12892.4|12907.9|12887.9|4
1625853900000|2021-07-09 18:05:00|12909.9|12889.9|12907.9|12887.9|12912.4|12892.4|12907.9|12887.9|2
1625854200000|2021-07-09 18:10:00|12907.4|12887.4|12942.4|12902.4|12950.5|12926.2|12887.4|12867.4|28
1625854500000|2021-07-09 18:15:00|12940.4|12900.4|12940|12880|12940.4|12907.9|12926.4|12880|3
1626048000000|2021-07-12 00:00:00|12962.8|12922.8|12960.3|12920.3|12962.8|12922.8|12960.3|12920.3|0
1626048600000|2021-07-12 00:10:00|12960.9|12920.9|12962.8|12922.8|12962.8|12922.8|12960.9|12920.9|0
1626048900000|2021-07-12 00:15:00|12960.3|12920.3|12960.3|12920.3|12960.3|12920.3|12960.3|12920.3|0
1626049500000|2021-07-12 00:25:00|12960.9|12920.9|12961|12921|12961|12921|12960.9|12920.9|0
1626051900000|2021-07-12 01:05:00|12961.1|12921.1|12961.1|12921.1|12961.1|12921.1|12961.1|12921.1|0
1626054600000|2021-07-12 01:50:00|12961.2|12921.2|12961.2|12921.2|12961.2|12921.2|12961.2|12921.2|0
1626096600000|2021-07-12 13:30:00|12965.4|12945.4|12969.1|12929.1|13006.9|12986.9|12956.6|12926.6|13
1626096900000|2021-07-12 13:35:00|12956.6|12936.6|12956.7|12936.7|12956.7|12936.7|12956.6|12936.6|0
1626097200000|2021-07-12 13:40:00|12951.1|12931.1|12965.4|12945.4|12971.7|12947.9|12949.2|12928.5|0
1626097500000|2021-07-12 13:45:00|12967.3|12947.3|12993.6|12933.6|12993.6|12972.9|12946.7|12926.7|21
1626097800000|2021-07-12 13:50:00|13001.1|12941.1|13002.9|12942.9|13002.9|12942.9|13001.1|12941.1|1
1626098100000|2021-07-12 13:55:00|13005.4|12945.4|13027.9|12987.9|13040.4|12992.9|12999.8|12945.4|7
1626098400000|2021-07-12 14:00:00|13028|12988|13025.5|12985.5|13028|12988|13025.5|12985.5|0
1626098700000|2021-07-12 14:05:00|13028|12988|13033|13013|13033|13013|13025.5|12988|1
1626099000000|2021-07-12 14:10:00|13025.5|13005.5|13018|12998|13030.5|13010.5|13018|12998|8
1626099300000|2021-07-12 14:15:00|13020.5|13000.5|13041.1|13001.1|13044.9|13024.3|13020.5|13000.5|15
1626099600000|2021-07-12 14:20:00|13033.6|13013.6|13028|13008|13033.6|13013.6|13026.1|13006.1|7
1626099900000|2021-07-12 14:25:00|13028.7|13008.7|13019.3|12999.3|13032.4|13012.4|13019.3|12999.3|4
1626100200000|2021-07-12 14:30:00|||||||||7
1626100500000|2021-07-12 14:35:00|13015.6|12995.6|12997.4|12957.4|13015.6|12995.6|12977.4|12957.4|13
1626100800000|2021-07-12 14:40:00|12996.8|12956.8|12975|12935|12998.7|12971.2|12974.9|12934.9|2
1626101100000|2021-07-12 14:45:00|12972.4|12952.4|12975|12955|12975|12955|12972.4|12952.4|0
1626101400000|2021-07-12 14:50:00|12977.5|12957.5|12980|12960|12980|12960|12972.5|12952.5|2
1626101700000|2021-07-12 14:55:00|12977.5|12957.5|12977.5|12957.5|12977.5|12957.5|12977.5|12957.5|0
1626102000000|2021-07-12 15:00:00|||||||||1
1626102300000|2021-07-12 15:05:00|||||||||2
1626102900000|2021-07-12 15:15:00|12973.8|12953.8|12972.5|12952.5|12973.8|12953.8|12972.5|12952.5|12
1626103200000|2021-07-12 15:20:00|12972.6|12952.6|12962.6|12942.6|12972.6|12952.6|12962.6|12942.6|2
1626103800000|2021-07-12 15:30:00|12964.4|12944.4|12967.6|12947.6|12967.6|12947.6|12964.4|12944.4|0
1626104100000|2021-07-12 15:35:00|12965.7|12945.7|12922.6|12902.6|12965.7|12945.7|12922.6|12902.6|14
1626104400000|2021-07-12 15:40:00|12923.2|12903.2|12920.1|12900.1|12970.1|12914.5|12920.1|12900.1|6
1626104700000|2021-07-12 15:45:00|||||||||3
1626105300000|2021-07-12 15:55:00|12922|12902|12922.6|12902.6|12922.6|12902.6|12920.1|12900.1|2
1626105600000|2021-07-12 16:00:00|12922.7|12902.7|12925.2|12905.2|12972.7|12917.1|12922.7|12902.7|5
1626105900000|2021-07-12 16:05:00|12925.8|12905.8|12925.8|12905.8|12930.8|12910.8|12925.8|12905.8|1
1626107100000|2021-07-12 16:25:00|12928.3|12908.3|12925.9|12905.9|12930.9|12910.9|12925.9|12905.9|2
1626107400000|2021-07-12 16:30:00|12958.9|12898.9|12966.5|12906.5|12990.9|12950.9|12950.9|12898.9|8
1626107700000|2021-07-12 16:35:00|12965.9|12905.9|12958.4|12918.4|12965.9|12918.4|12958.4|12905.9|0
1626108000000|2021-07-12 16:40:00|12960.3|12920.3|12960.9|12920.9|12960.9|12920.9|12958.4|12918.4|0
1626108300000|2021-07-12 16:45:00|12959.6|12919.6|12943.4|12903.4|12965.9|12919.6|12943.4|12903.4|2
1626108600000|2021-07-12 16:50:00|12948.4|12908.4|12948.4|12908.4|12948.4|12908.4|12948.4|12908.4|2
1626108900000|2021-07-12 16:55:00|12965.9|12905.9|12965.9|12905.9|12968.4|12908.4|12965.9|12905.9|0
1626109200000|2021-07-12 17:00:00|12964.1|12904.1|12963.4|12903.4|12964.1|12904.1|12963.4|12903.4|0
1626109500000|2021-07-12 17:05:00|12945.9|12905.9|12931|12911|12946|12911|12931|12903.5|0
1626110100000|2021-07-12 17:15:00|12929.1|12909.1|12926|12906|12968.5|12909.1|12926|12906|3
1626110700000|2021-07-12 17:25:00|||||||||1
1626111300000|2021-07-12 17:35:00|||||||||1
1626111600000|2021-07-12 17:40:00|12923.5|12903.5|12963.5|12903.5|12966|12908.5|12921|12901|1
1626111900000|2021-07-12 17:45:00|12963.6|12903.6|12951.1|12911.1|12963.6|12911.1|12951.1|12903.6|0
1626112800000|2021-07-12 18:00:00|12956|12936|12951.1|12911.1|12966|12936|12951.1|12911.1|2
1626113100000|2021-07-12 18:05:00|12949.2|12909.2|12966.1|12906.1|12968.6|12911.1|12946.1|12906.1|4
1626113400000|2021-07-12 18:10:00|12964.3|12904.3|12971.1|12911.1|12971.1|12916.8|12934.3|12903.6|3
1626113700000|2021-07-12 18:15:00|12973.6|12913.6|12951.7|12911.7|12986.1|12929.3|12946.7|12911.7|9
1626138900000|2021-07-13 01:15:00|12952.3|12892.3|12922.2|12862.2|12952.3|12892.3|12914.7|12854.7|3
1626139500000|2021-07-13 01:25:00|12924.7|12864.7|12924.7|12864.7|12924.7|12864.7|12924.7|12864.7|0
1626139800000|2021-07-13 01:30:00|12926.6|12866.6|12927.3|12867.3|12927.3|12867.3|12926.6|12866.6|0
1626141000000|2021-07-13 01:50:00|||||||||1
1626183000000|2021-07-13 13:30:00|12930.3|12870.3|12945.9|12925.9|12949.1|12925.9|12888.4|12857.8|8
1626183300000|2021-07-13 13:35:00|12953.1|12893.1|12998.5|12958.5|13023.5|12966|12948.4|12888.4|3
1626183900000|2021-07-13 13:45:00|13001|12961|12993.5|12973.5|13001|12973.5|12993.5|12958.5|3
1626184200000|2021-07-13 13:50:00|12996|12976|13003.5|12983.5|13003.5|12983.5|12996|12936|6
1626184500000|2021-07-13 13:55:00|13001|12941|12958.5|12918.5|13001|12976|12958.5|12916|14
1626184800000|2021-07-13 14:00:00|12956.7|12916.7|12991|12931|12991|12933.5|12953.5|12916|3
1626185100000|2021-07-13 14:05:00|12979.2|12939.2|12976|12936|12979.2|12939.2|12976|12936|0
1626185400000|2021-07-13 14:10:00|12956.9|12936.9|12986|12946|13000.4|12948.5|12956|12933.5|3
1626185700000|2021-07-13 14:15:00|12984.2|12944.2|12988.6|12948.6|12998.6|12966.7|12966.1|12943.5|4
1626186000000|2021-07-13 14:20:00|12976.1|12956.1|12973.6|12953.6|12976.1|12956.1|12971.1|12951.1|0
1626186300000|2021-07-13 14:25:00|12971.7|12951.7|12973.6|12953.6|12973.6|12953.6|12971.7|12951.7|0
1626186600000|2021-07-13 14:30:00|12980.9|12960.9|12973.6|12953.6|12987|12967|12973.6|12953.6|1
1626186900000|2021-07-13 14:35:00|12990.1|12970.1|12993.6|12973.6|12996.1|12976.1|12990.1|12970.1|3
1626187500000|2021-07-13 14:45:00|12991.8|12971.8|12991.1|12971.1|12991.8|12971.8|12991.1|12971.1|7
1626187800000|2021-07-13 14:50:00|12988.6|12968.6|12996.1|12976.1|12996.1|12976.1|12988.6|12968.6|2
1626188100000|2021-07-13 14:55:00|12993.6|12973.6|13026.2|12986.2|13036.2|13013.7|12991.2|12971.2|7
1626188400000|2021-07-13 15:00:00|13023.7|12983.7|13026.2|12986.2|13026.2|12991.8|13008.7|12983.7|3
1626188700000|2021-07-13 15:05:00|13024.3|12984.3|13031.2|13011.2|13031.2|13011.2|13011.2|12983.7|7
1626189000000|2021-07-13 15:10:00|13031.9|13011.9|13043.7|13023.7|13048.7|13028.7|13031.9|13011.9|23
1626189300000|2021-07-13 15:15:00|13045|13025|13056.9|13016.9|13056.9|13028.7|13045|13006.2|5
1626189600000|2021-07-13 15:20:00|13071.9|13011.9|13086.9|13026.9|13201.9|13181.9|13071.9|13011.9|29
1626189900000|2021-07-13 15:25:00|13085.1|13025.1|13111.9|13051.9|13136.9|13076.9|13085.1|13025.1|6
1626190200000|2021-07-13 15:30:00|13130.2|13070.2|13136.9|13076.9|13136.9|13076.9|13130.2|13070.2|0
1626190800000|2021-07-13 15:40:00|13151.9|13091.9|13134.4|13074.4|13161.9|13101.9|13134.4|13074.4|2
1626191100000|2021-07-13 15:45:00|13134.5|13074.5|13165.1|13105.1|13180.1|13120.1|13134.5|13074.5|2
1626191400000|2021-07-13 15:50:00|13157|13117|13157.6|13117.6|13157.6|13117.6|13157|13117|1
1626191700000|2021-07-13 15:55:00|13157.7|13117.7|13157.7|13117.7|13157.7|13117.7|13157.7|13117.7|0
1626192000000|2021-07-13 16:00:00|13135.2|13115.2|13135.2|13115.2|13135.2|13115.2|13135.2|13115.2|5
1626192300000|2021-07-13 16:05:00|13132.7|13112.7|13127.7|13107.7|13132.7|13112.7|13127.7|13107.7|0
1626192600000|2021-07-13 16:10:00|13157.7|13117.7|13160.2|13100.2|13167.7|13147.7|13150.2|13090.2|5
1626193500000|2021-07-13 16:25:00|13140.2|13102.1|13137.7|13077.7|13145.2|13125.2|13135.2|13077.7|3
1626193800000|2021-07-13 16:30:00|13135.2|13075.2|13175.3|13115.3|13175.3|13115.3|13132.1|13075.2|6
1626194100000|2021-07-13 16:35:00|13162.8|13102.8|13132.8|13092.8|13175.3|13115.3|13132.8|13092.8|0
1626194400000|2021-07-13 16:40:00|13135.3|13095.3|13137.8|13097.8|13137.8|13097.8|13135.3|13095.3|0
1626194700000|2021-07-13 16:45:00|13137.1|13097.1|13132.8|13092.8|13165.3|13105.3|13132.8|13092.8|3
1626195000000|2021-07-13 16:50:00|13157.8|13097.8|13157.8|13097.8|13157.8|13097.8|13157.8|13097.8|0
1626195300000|2021-07-13 16:55:00|13132.8|13092.8|13114.8|13094.8|13132.8|13094.8|13114.8|13090.3|0
1626195600000|2021-07-13 17:00:00|13112.8|13092.8|13100.3|13060.3|13112.8|13092.8|13092.8|13060.3|6
1626196200000|2021-07-13 17:10:00|13100.4|13060.4|13100.4|13060.4|13100.4|13060.4|13100.4|13060.4|0
1626196500000|2021-07-13 17:15:00|13099.7|13059.7|13100.4|13060.4|13100.4|13060.4|13099.7|13059.7|2
1626197400000|2021-07-13 17:30:00|13099.5|13079.5|13092.9|13072.9|13102.9|13082.9|13092.9|13060.4|2
1626197700000|2021-07-13 17:35:00|13108.4|13068.4|13085.4|13065.4|13118.6|13068.4|13085.4|13057.9|3
1626198600000|2021-07-13 17:50:00|13085.5|13065.5|13105.5|13065.5|13105.5|13065.5|13085.5|13062.8|1
1626198900000|2021-07-13 17:55:00|13103|13063|13093|13073|13103|13075.5|13092.3|13060.5|0
1626199200000|2021-07-13 18:00:00|13094.8|13074.8|13095.5|13075.5|13095.5|13075.5|13094.8|13074.8|0
1626199500000|2021-07-13 18:05:00|13093|13073|13113|13073|13113|13078|13093|13073|4
1626199800000|2021-07-13 18:10:00|13110.5|13070.5|13130.5|13090.5|13138|13090.5|13110.5|13070.5|8
1626200100000|2021-07-13 18:15:00|13134.2|13094.2|13133|13093|13135.5|13095.5|13105.5|13085.5|3
1626220800000|2021-07-14 00:00:00|13121.4|13061.4|13108.9|13048.9|13121.4|13061.4|13108.9|13048.9|0
1626221700000|2021-07-14 00:15:00|13109|13049|13109|13049|13109|13049|13109|13049|0
1626222900000|2021-07-14 00:35:00|13114|13054|13114|13054|13114|13054|13114|13054|0
1626223500000|2021-07-14 00:45:00|13109.9|13049.9|13099|13039|13109.9|13049.9|13099|13039|1
1626223800000|2021-07-14 00:50:00|13099.1|13039.1|13099.1|13039.1|13099.1|13039.1|13099.1|13039.1|0
1626226200000|2021-07-14 01:30:00|13099.2|13039.2|13099.2|13039.2|13099.2|13039.2|13099.2|13039.2|0
1626269400000|2021-07-14 13:30:00|13136|13076|13148.5|13088.5|13151|13091|13088.5|13066|5
1626269700000|2021-07-14 13:35:00|13141|13081|13146|13106|13156|13116|13141|13081|2
1626270000000|2021-07-14 13:40:00|13147.8|13107.8|13148.6|13108.6|13148.6|13108.6|13147.8|13107.8|0
1626270300000|2021-07-14 13:45:00|13141.1|13081.1|13138.6|13078.6|13141.1|13081.1|13138.6|13078.6|1
1626270600000|2021-07-14 13:50:00|13141.1|13081.1|13136.1|13096.1|13143.6|13096.1|13098.6|13073.6|1
1626270900000|2021-07-14 13:55:00|13138.6|13098.6|13158.6|13098.6|13158.6|13123.6|13138.6|13098.6|11
1626271200000|2021-07-14 14:00:00|13161.1|13101.1|13163.6|13103.6|13168.6|13148.6|13149.3|13096.1|10
1626271500000|2021-07-14 14:05:00|13165.4|13105.4|13153.6|13113.6|13168.6|13114.3|13153.6|13103.6|0
1626271800000|2021-07-14 14:10:00|13161.1|13101.1|13136.1|13096.1|13161.1|13103.6|13136.1|13090.4|2
1626272100000|2021-07-14 14:15:00|13136.2|13096.2|13136.2|13096.2|13136.2|13096.2|13136.2|13096.2|0
1626272400000|2021-07-14 14:20:00|13138.7|13098.7|13138.7|13098.7|13138.7|13098.7|13138.7|13098.7|0
1626272700000|2021-07-14 14:25:00|13136.9|13096.9|13098.7|13078.7|13136.9|13096.9|13098.7|13073.7|3
1626273300000|2021-07-14 14:35:00|13096.2|13076.2|13096.2|13076.2|13096.2|13076.2|13096.2|13076.2|0
1626273600000|2021-07-14 14:40:00|13098.7|13078.7|13096.2|13076.2|13098.7|13078.7|13096.2|13076.2|0
1626273900000|2021-07-14 14:45:00|13093.7|13073.7|13096.2|13076.2|13096.2|13076.2|13093.7|13073.7|1
1626274200000|2021-07-14 14:50:00|13098|13078|13136.2|13096.2|13138.7|13098.7|13098|13078|3
1626274500000|2021-07-14 14:55:00|13138.7|13098.7|13138.8|13098.8|13138.8|13098.8|13138.7|13098.7|0
1626274800000|2021-07-14 15:00:00|13140.6|13100.6|13141.3|13101.3|13141.3|13101.3|13140.6|13100.6|0
1626275100000|2021-07-14 15:05:00|13137|13097|13141.3|13121.3|13141.3|13121.3|13137|13097|1
1626275400000|2021-07-14 15:10:00|13137|13097|13111.3|13091.3|13137|13097.4|13109.9|13089.9|3
1626276000000|2021-07-14 15:20:00|13110.6|13070.6|13111.3|13091.3|13111.3|13091.3|13106.3|13068.1|2
1626276300000|2021-07-14 15:25:00|13107.8|13087.8|13108.8|13068.8|13108.8|13087.8|13107.8|13068.8|1
1626276600000|2021-07-14 15:30:00|13107.1|13067.1|13108.8|13068.8|13126|13096|13106.3|13066.3|1
1626276900000|2021-07-14 15:35:00|13108.9|13068.9|13101.4|13081.4|13108.9|13081.4|13100.6|13068.9|0
1626277200000|2021-07-14 15:40:00|13116.4|13076.4|13148.9|13088.9|13148.9|13088.9|13116.4|13076.4|3
1626277500000|2021-07-14 15:45:00|13151.4|13091.4|13151.4|13091.4|13151.4|13091.4|13151.4|13091.4|0
1626277800000|2021-07-14 15:50:00|13153.2|13093.2|13158.9|13098.9|13158.9|13098.9|13153.2|13093.2|0
1626278100000|2021-07-14 15:55:00|13161.4|13101.4|13161.4|13101.4|13161.4|13101.4|13161.4|13101.4|0
1626278400000|2021-07-14 16:00:00|13153.9|13113.9|13156.4|13116.4|13156.4|13116.4|13153.9|13113.9|0
1626278700000|2021-07-14 16:05:00|13158.9|13118.9|13158.9|13118.9|13158.9|13118.9|13158.9|13118.9|0
1626279000000|2021-07-14 16:10:00|13150.7|13130.7|13150.7|13130.7|13151.4|13131.4|13150.7|13130.7|5
1626279300000|2021-07-14 16:15:00|13152.5|13132.5|13145.7|13085.7|13153.2|13133.2|13145.7|13085.7|1
1626279600000|2021-07-14 16:20:00|13145.8|13085.8|13154|13094|13154|13094|13145.8|13085.8|1
1626279900000|2021-07-14 16:25:00|13156.5|13096.5|13161.5|13101.5|13161.5|13101.5|13156.5|13096.5|2
1626280200000|2021-07-14 16:30:00|13164|13104|13160.8|13100.8|13164|13104|13160.8|13100.8|0
1626280500000|2021-07-14 16:35:00|13154.4|13114.4|13155.8|13115.8|13155.8|13115.8|13154.4|13114.4|0
1626281400000|2021-07-14 16:50:00|13158.3|13118.3|13158.3|13118.3|13158.3|13118.3|13158.3|13118.3|0
1626281700000|2021-07-14 16:55:00|13150.8|13130.8|13140.9|13080.9|13150.8|13130.8|13140.8|13080.8|2
1626282000000|2021-07-14 17:00:00|13138.4|13078.4|13135.9|13075.9|13153.4|13093.4|13090.9|13070.9|3
1626282300000|2021-07-14 17:05:00|13140.9|13080.9|13148.4|13088.4|13148.4|13088.4|13140.9|13080.9|0
1626282900000|2021-07-14 17:15:00|13150.9|13090.9|13150.9|13090.9|13150.9|13090.9|13148.4|13088.4|0
1626284100000|2021-07-14 17:35:00|13158.4|13118.4|13158.5|13118.5|13158.5|13118.5|13158.4|13118.4|1
1626284400000|2021-07-14 17:40:00|13153.5|13133.5|13153.5|13133.5|13153.5|13133.5|13153.5|13133.5|0
1626284700000|2021-07-14 17:45:00|13161|13141|13153.5|13133.5|13161|13141|13153.5|13133.5|3
1626285000000|2021-07-14 17:50:00|13155.3|13135.3|13156|13116|13156|13136|13151|13116|1
1626285300000|2021-07-14 17:55:00|13157.4|13117.4|13161|13121|13161|13121|13156|13116|2
1626285600000|2021-07-14 18:00:00|13163.5|13123.5|13163.5|13123.5|13166|13126|13163.5|13123.5|2
1626285900000|2021-07-14 18:05:00|13164.2|13124.2|13193.5|13133.5|13208.5|13176|13164.2|13124.2|15
1626286200000|2021-07-14 18:10:00|13195.3|13135.3|13220.7|13160.7|13220.7|13178.5|13193.2|13133.5|32
1626286500000|2021-07-14 18:15:00|13223.5|13163.5|13196.1|13136.1|13223.5|13191.1|13196.1|13136.1|16
1626307200000|2021-07-15 00:00:00|13243|13203|13244.4|13204.4|13244.4|13204.4|13243|13203|0
1626307500000|2021-07-15 00:05:00|13244.5|13204.5|13244.5|13204.5|13244.5|13204.5|13244.5|13204.5|0
1626308700000|2021-07-15 00:25:00|||||||||1
1626309000000|2021-07-15 00:30:00|13247|13207|13244.5|13204.5|13247|13207|13244.5|13204.5|0
1626309900000|2021-07-15 00:45:00|13244.6|13204.6|13244.6|13204.6|13244.6|13204.6|13244.6|13204.6|0
1626311100000|2021-07-15 01:05:00|13239.6|13199.6|13239.6|13199.6|13239.6|13199.6|13239.6|13199.6|2
1626312000000|2021-07-15 01:20:00|13239.7|13199.7|13239.7|13199.7|13239.7|13199.7|13239.7|13199.7|0
1626355800000|2021-07-15 13:30:00|13239|13219|13281.5|13241.5|13315.5|13269|13236.5|13216.5|23
1626356100000|2021-07-15 13:35:00|13284.5|13224.5|13279|13239|13284.5|13239|13251.5|13219|4
1626356400000|2021-07-15 13:40:00|13280.8|13240.8|13276.6|13256.6|13284|13256.6|13275.8|13240.8|0
1626356700000|2021-07-15 13:45:00|13272.1|13252.1|13264.1|13224.1|13281.6|13252.1|13264.1|13211.6|5
1626357000000|2021-07-15 13:50:00|13266.6|13226.6|13269.1|13229.1|13269.1|13229.1|13266.6|13226.6|0
1626357300000|2021-07-15 13:55:00|13271.6|13231.6|13279.1|13239.1|13279.1|13244.1|13264.1|13231.6|2
1626357600000|2021-07-15 14:00:00|13285.6|13225.6|13249.1|13229.1|13285.6|13231.6|13249.1|13224.1|0
1626357900000|2021-07-15 14:05:00|13251.9|13231.9|13224.1|13204.1|13284.1|13231.9|13214.1|13194.1|7
1626358200000|2021-07-15 14:10:00|13214.1|13194.1|13229.1|13189.1|13229.1|13204.1|13214.1|13189.1|2
1626358500000|2021-07-15 14:15:00|13209.1|13186.1|13225.9|13165.9|13235.6|13186.1|13204.1|13165.9|4
1626358800000|2021-07-15 14:20:00|13223.4|13163.4|13222.7|13162.7|13223.4|13163.4|13222.7|13162.7|0
1626359100000|2021-07-15 14:25:00|13214.4|13154.4|13163.4|13123.4|13214.4|13154.4|13144.2|13115.9|10
1626359400000|2021-07-15 14:30:00|13165.2|13125.2|13165.9|13145.9|13170.9|13145.9|13148.4|13125.2|5
1626360000000|2021-07-15 14:40:00|13164.2|13144.2|13168.5|13148.5|13168.5|13148.5|13163.5|13143.5|0
1626360300000|2021-07-15 14:45:00|13170.2|13150.2|13171|13151|13171|13151|13168.5|13148.5|0
1626360600000|2021-07-15 14:50:00|13172.7|13152.7|13173.5|13153.5|13173.5|13153.5|13172.7|13152.7|0
1626360900000|2021-07-15 14:55:00|13198.5|13158.5|13196|13156|13211|13183.5|13192.7|13132.7|5
1626361200000|2021-07-15 15:00:00|13191|13151|13188.5|13148.5|13191|13151|13188.5|13148.5|0
1626361500000|2021-07-15 15:05:00|13191|13151|13191|13151|13191|13151|13191|13151|0
1626361800000|2021-07-15 15:10:00|13183.5|13163.5|13193.5|13173.5|13193.5|13173.5|13183.5|13163.5|0
1626362100000|2021-07-15 15:15:00|13195.3|13175.3|13196|13176|13196|13176|13195.3|13175.3|1
1626362400000|2021-07-15 15:20:00|13196.1|13176.1|13196.1|13156.1|13208.6|13188.1|13196.1|13141.1|6
1626362700000|2021-07-15 15:25:00|13200.6|13160.6|13256.1|13196.1|13256.1|13196.1|13193.6|13153.6|14
1626363000000|2021-07-15 15:30:00|13258.6|13198.6|13211.1|13171.1|13258.6|13213.6|13211.1|13171.1|3
1626363600000|2021-07-15 15:40:00|13217.1|13177.1|13241.1|13181.1|13251.1|13211.1|13217.1|13177.1|2
1626363900000|2021-07-15 15:45:00|13238.6|13178.6|13236.1|13176.1|13238.6|13178.6|13236.1|13176.1|0
1626364500000|2021-07-15 15:55:00|13233.6|13173.6|13231.2|13171.2|13233.7|13173.7|13231.2|13171.2|0
1626364800000|2021-07-15 16:00:00|13233.7|13173.7|13233.7|13173.7|13261.4|13201.4|13231.2|13171.2|12
1626365100000|2021-07-15 16:05:00|13242|13182|13263.7|13203.7|13271.2|13211.2|13242|13182|2
1626365400000|2021-07-15 16:10:00|13266.2|13223.7|13266.2|13226.2|13266.2|13226.2|13266.2|13223.7|0
1626365700000|2021-07-15 16:15:00|13268.5|13228.5|13287.9|13227.9|13287.9|13228.5|13268.5|13225.4|3
1626366000000|2021-07-15 16:20:00|13288|13228|13290.5|13230.5|13290.5|13230.5|13288|13228|0
1626366300000|2021-07-15 16:25:00|13277|13237|13276.2|13236.2|13277|13237|13276.2|13236.2|0
1626366600000|2021-07-15 16:30:00|13278|13238|13278.7|13218.7|13281.2|13241.2|13278|13218.7|2
1626366900000|2021-07-15 16:35:00|13281.2|13221.2|13289.7|13229.7|13289.7|13229.7|13281.2|13221.2|5
1626367200000|2021-07-15 16:40:00|13292.2|13232.2|13287.3|13247.3|13294.7|13247.3|13286.5|13232.2|0
1626367500000|2021-07-15 16:45:00|13266.3|13246.3|13276.3|13216.3|13293|13247.3|13256.3|13216.3|4
1626367800000|2021-07-15 16:50:00|13283|13223|13287.3|13227.3|13287.3|13227.3|13263.8|13215.5|9
1626368100000|2021-07-15 16:55:00|13289.8|13229.8|13294.8|13234.8|13294.8|13234.8|13289.8|13229.8|0
1626368400000|2021-07-15 17:00:00|13293.1|13233.1|13293.1|13233.1|13293.1|13233.1|13293.1|13233.1|0
1626368700000|2021-07-15 17:05:00|13284.8|13244.8|13288.1|13248.1|13288.1|13248.1|13284.8|13244.8|0
1626369000000|2021-07-15 17:10:00|13290.6|13250.6|13293.1|13253.1|13293.8|13264.8|13283.1|13250.6|0
1626369300000|2021-07-15 17:15:00|13284.8|13264.8|13290.6|13230.6|13290.6|13265.6|13284.8|13230.6|1
1626370500000|2021-07-15 17:35:00|13288.1|13228.1|13238.9|13218.9|13288.1|13236.4|13236.4|13216.4|3
1626370800000|2021-07-15 17:40:00|13263.9|13223.9|13263.9|13223.9|13263.9|13223.9|13263.9|13223.9|1
1626371400000|2021-07-15 17:50:00|13266.4|13226.4|13266.4|13226.4|13266.4|13226.4|13266.4|13226.4|0
1626371700000|2021-07-15 17:55:00|13266.5|13226.5|13266.5|13226.5|13266.5|13226.5|13266.5|13226.5|0
1626372300000|2021-07-15 18:05:00|13254.7|13234.7|13264|13244|13266.5|13244|13249|13224|2
1626372600000|2021-07-15 18:10:00|13266.5|13246.5|13291.5|13271.5|13306.5|13286.5|13266.5|13244|16
1626372900000|2021-07-15 18:15:00|13293.2|13273.2|13299|13259|13299|13275.7|13291.5|13251.5|2
1626393600000|2021-07-16 00:00:00|13302.4|13242.4|13304.9|13244.9|13304.9|13244.9|13302.4|13242.4|0
1626395100000|2021-07-16 00:25:00|13305|13245|13305|13245|13305|13245|13305|13245|0
1626396600000|2021-07-16 00:50:00|13302.5|13242.5|13302.5|13242.5|13302.5|13242.5|13302.5|13242.5|0
1626396900000|2021-07-16 00:55:00|13305|13245|13305|13245|13305|13245|13305|13245|0
1626397500000|2021-07-16 01:05:00|13305.8|13245.8|13310.1|13250.1|13310.1|13250.1|13305.8|13245.8|0
1626399900000|2021-07-16 01:45:00|13310.2|13250.2|13310.2|13250.2|13310.2|13250.2|13310.2|13250.2|0
1626442200000|2021-07-16 13:30:00|13329.4|13309.4|13414.5|13374.5|13429.5|13409.5|13329.4|13309.4|22
1626442500000|2021-07-16 13:35:00|13417|13377|13414.5|13374.5|13422|13394.5|13410.5|13362|4
1626442800000|2021-07-16 13:40:00|13416.2|13376.2|13419.5|13379.5|13419.5|13379.5|13416.2|13376.2|0
1626443100000|2021-07-16 13:45:00|13414.7|13374.7|13414.5|13354.5|13417|13374.7|13414.5|13354.5|3
1626443400000|2021-07-16 13:50:00|13412.8|13352.8|13414.5|13374.5|13417|13374.5|13338.5|13318.5|13
1626443700000|2021-07-16 13:55:00|13407.3|13367.3|13414.5|13374.5|13424.5|13394.5|13397|13337|13
1626444000000|2021-07-16 14:00:00|13407.1|13367.1|13397|13377|13414.5|13377|13397|13367.1|1
1626444300000|2021-07-16 14:05:00|13394.5|13374.5|13344.5|13324.5|13399.5|13379.5|13344.5|13324.5|9
1626444600000|2021-07-16 14:10:00|13349.4|13309.4|13397.1|13337.1|13397.1|13342.1|13329.5|13302.8|7
1626444900000|2021-07-16 14:15:00|13399.6|13339.6|13399.6|13339.6|13399.6|13339.6|13399.6|13339.6|0
1626445200000|2021-07-16 14:20:00|13391.3|13351.3|13397.1|13377.1|13404.6|13384.6|13389.6|13339.6|4
1626445500000|2021-07-16 14:25:00|13399.6|13379.6|13387.1|13347.1|13402.1|13382.1|13381.3|13329.6|8
1626445800000|2021-07-16 14:30:00|13389.6|13349.6|13389.6|13349.6|13389.6|13349.6|13389.6|13349.6|1
1626446100000|2021-07-16 14:35:00|13387.1|13347.1|13387.1|13347.1|13387.1|13347.1|13387.1|13347.1|3
1626446700000|2021-07-16 14:45:00|13392.1|13332.1|13339.6|13299.6|13392.1|13334.6|13339.6|13292.1|5
1626447000000|2021-07-16 14:50:00|13339.7|13299.7|13339.7|13299.7|13339.7|13299.7|13339.7|13299.7|0
1626447600000|2021-07-16 15:00:00|13341.4|13301.4|13357.2|13337.2|13362.2|13337.2|13336.4|13301.4|2
1626447900000|2021-07-16 15:05:00|13359.7|13339.7|13359.7|13339.7|13359.7|13339.7|13359.7|13339.7|0
1626448200000|2021-07-16 15:10:00|13362.2|13342.2|13362.2|13342.2|13362.2|13342.2|13362.2|13342.2|0
1626448800000|2021-07-16 15:20:00|13364.7|13344.7|13382.2|13322.2|13389.7|13364.7|13364.7|13317.2|6
1626449100000|2021-07-16 15:25:00|13379.7|13319.7|13364.7|13344.7|13379.7|13344.7|13361.4|13317.2|0
1626449400000|2021-07-16 15:30:00|13364.8|13344.8|13369.8|13349.8|13369.8|13349.8|13364.8|13344.8|0
1626449700000|2021-07-16 15:35:00|13371.5|13351.5|13387.3|13327.3|13397.3|13377.3|13371.5|13324.8|6
1626450000000|2021-07-16 15:40:00|13384.8|13364.8|13369.8|13329.8|13394.8|13374.8|13369.8|13329.8|9
1626450300000|2021-07-16 15:45:00|13366.4|13326.4|13364.8|13324.8|13366.4|13326.4|13364.8|13324.8|0
1626450600000|2021-07-16 15:50:00|13353.1|13333.1|13352.3|13332.3|13353.1|13333.1|13352.3|13332.3|1
1626450900000|2021-07-16 15:55:00|13344.8|13324.8|13344.8|13324.8|13344.8|13324.8|13344.8|13324.8|0
1626451200000|2021-07-16 16:00:00|13342.3|13304.8|13362.3|13302.3|13362.3|13310.6|13329.8|13302.3|6
1626451800000|2021-07-16 16:10:00|13364.8|13304.8|13354.9|13314.9|13364.8|13314.9|13354.9|13302.3|0
1626452100000|2021-07-16 16:15:00|13357.4|13317.4|13357.4|13317.4|13357.4|13317.4|13357.4|13317.4|0
1626453300000|2021-07-16 16:35:00|13355.7|13315.7|13352.4|13312.4|13355.7|13315.7|13352.4|13312.4|1
1626453600000|2021-07-16 16:40:00|13350.7|13310.7|13339.9|13319.9|13350.7|13319.9|13337.4|13309.9|0
1626453900000|2021-07-16 16:45:00|13335.2|13315.2|13337.4|13317.4|13337.4|13317.4|13333.5|13313.5|3
1626454200000|2021-07-16 16:50:00|13337.5|13317.5|13337.5|13317.5|13337.5|13317.5|13337.5|13317.5|0
1626454500000|2021-07-16 16:55:00|13329|13309|13352.5|13312.5|13355.8|13317.5|13320|13300|4
1626455400000|2021-07-16 17:10:00|13349.1|13309.1|13347.5|13307.5|13349.1|13309.1|13347.5|13307.5|0
1626455700000|2021-07-16 17:15:00|13345|13305|13347.5|13307.5|13352.5|13312.5|13315|13295|2
1626456300000|2021-07-16 17:25:00|13347.6|13307.6|13347.6|13307.6|13347.6|13307.6|13347.6|13307.6|0
1626456600000|2021-07-16 17:30:00|13356.3|13316.3|13357.6|13317.6|13367.6|13347.6|13356.3|13302.6|3
1626457200000|2021-07-16 17:40:00|13361.2|13341.2|13357.6|13317.6|13367.6|13347.6|13357.6|13317.6|1
1626457500000|2021-07-16 17:45:00|13359.3|13319.3|13360.1|13320.1|13360.1|13320.1|13359.3|13319.3|0
1626457800000|2021-07-16 17:50:00|13357.6|13317.6|13357.6|13317.6|13357.6|13317.6|13357.6|13317.6|1
1626458100000|2021-07-16 17:55:00|13342.5|13322.5|13337.6|13317.6|13342.5|13322.5|13337.6|13317.6|0
1626458700000|2021-07-16 18:05:00|13345.1|13305.1|13337.7|13317.7|13345.2|13320.2|13337.7|13300.2|6
1626459000000|2021-07-16 18:10:00|13340.2|13320.2|13336|13296|13342.7|13320.2|13297.7|13277.7|18
1626459300000|2021-07-16 18:15:00|13330.9|13290.9|13306|13286|13333.5|13303.5|13303.5|13281|11
1626652800000|2021-07-19 00:00:00|13339.3|13299.3|13334.3|13314.3|13339.4|13314.3|13334.3|13296.8|0
1626653100000|2021-07-19 00:05:00|13330.7|13310.7|13334.3|13294.3|13334.3|13310.7|13330.7|13291.8|1
1626653400000|2021-07-19 00:10:00|13337.5|13297.5|13339.3|13299.3|13339.3|13299.3|13337.5|13297.5|0
1626653700000|2021-07-19 00:15:00|13334.3|13294.3|13334.3|13294.3|13334.3|13294.3|13334.3|13294.3|0
1626654600000|2021-07-19 00:30:00|13334.4|13294.4|13336.9|13316.9|13336.9|13316.9|13334.4|13294.4|2
1626655200000|2021-07-19 00:40:00|13338.8|13298.8|13334.4|13294.4|13338.8|13298.8|13334.4|13294.4|2
1626656700000|2021-07-19 01:05:00|13334.5|13294.5|13334.5|13294.5|13334.5|13294.5|13334.5|13294.5|2
1626657000000|2021-07-19 01:10:00|13336.1|13296.1|13337|13297|13337|13297|13336.1|13296.1|1
1626659100000|2021-07-19 01:45:00|13337.1|13297.1|13337.1|13297.1|13337.1|13297.1|13337.1|13297.1|0
1626701400000|2021-07-19 13:30:00|13346.4|13306.4|13286.4|13246.4|13353.2|13306.4|13286.4|13238.9|9
1626701700000|2021-07-19 13:35:00|13285.5|13245.5|13273.9|13233.9|13316.4|13256.4|13246.4|13226.4|16
1626702300000|2021-07-19 13:45:00|13261.4|13241.4|13261.4|13241.4|13261.4|13241.4|13261.4|13241.4|0
1626702600000|2021-07-19 13:50:00|13260.5|13240.5|13251.4|13231.4|13260.5|13240.5|13251.4|13231.4|12
1626702900000|2021-07-19 13:55:00|13238.9|13218.9|13231.4|13211.4|13238.9|13218.9|13231.4|13211.4|9
1626703200000|2021-07-19 14:00:00|13233.3|13213.3|13228.9|13208.9|13236.4|13216.4|13226.4|13206.4|7
1626703500000|2021-07-19 14:05:00|13229|13209|13227.4|13207.4|13229|13209|13221.5|13201.5|3
1626703800000|2021-07-19 14:10:00|13222.4|13202.4|13229.9|13209.9|13229.9|13209.9|13222.4|13202.4|2
1626704100000|2021-07-19 14:15:00|||||||||1
1626704400000|2021-07-19 14:20:00|13228.3|13208.3|13229.9|13209.9|13229.9|13209.9|13222.4|13202.4|3
1626704700000|2021-07-19 14:25:00|13228.3|13208.3|13224.9|13204.9|13228.3|13208.3|13224.9|13204.9|0
1626705000000|2021-07-19 14:30:00|13222.4|13202.4|13224.9|13204.9|13224.9|13204.9|13212.4|13192.4|5
1626705300000|2021-07-19 14:35:00|13227.4|13207.4|13232.5|13212.5|13245.2|13225.2|13227.4|13199.9|3
1626705600000|2021-07-19 14:40:00|||||||||3
1626705900000|2021-07-19 14:45:00|||||||||1
1626706200000|2021-07-19 14:50:00|13230.9|13210.9|13230|13210|13230.9|13210.9|13230|13210|1
1626706500000|2021-07-19 14:55:00|13231.6|13211.6|13230|13210|13232.5|13212.5|13230|13210|0
1626706800000|2021-07-19 15:00:00|13227.5|13207.5|13227.5|13207.5|13227.5|13207.5|13225|13205|1
1626707100000|2021-07-19 15:05:00|13225|13205|13225|13205|13225|13205|13225|13205|0
1626707400000|2021-07-19 15:10:00|13226.6|13206.6|13235|13215|13235|13215|13226.6|13206.6|4
1626707700000|2021-07-19 15:15:00|13222.5|13202.5|13230.1|13210.1|13240|13211.6|13220|13200|6
1626708300000|2021-07-19 15:25:00|13227.6|13207.6|13225.1|13205.1|13227.6|13207.6|13225.1|13205.1|0
1626708600000|2021-07-19 15:30:00|13222.6|13202.6|13210.1|13170.1|13222.6|13202.6|13207.6|13167.6|6
1626708900000|2021-07-19 15:35:00|13211.7|13171.7|13210.1|13170.1|13212.6|13172.6|13210.1|13170.1|0
1626709200000|2021-07-19 15:40:00|13207.6|13167.6|13180.1|13160.1|13207.6|13167.6|13180.1|13160.1|4
1626709500000|2021-07-19 15:45:00|13177.6|13157.6|13167.6|13147.6|13177.6|13157.6|13167.6|13147.6|1
1626710100000|2021-07-19 15:55:00|13167.7|13147.7|13200.2|13160.2|13200.2|13160.2|13167.7|13147.7|4
1626711000000|2021-07-19 16:10:00|13198.4|13158.4|13205.2|13145.2|13205.2|13158.4|13198.4|13145.2|2
1626711300000|2021-07-19 16:15:00|||||||||1
1626711600000|2021-07-19 16:20:00|13192.1|13152.1|13190.2|13150.2|13192.1|13152.1|13190.2|13150.2|0
1626711900000|2021-07-19 16:25:00|13188.6|13148.6|13185.2|13125.2|13188.6|13148.6|13140.2|13120.2|5
1626712200000|2021-07-19 16:30:00|13182.7|13122.7|13183.7|13123.7|13185.3|13125.3|13182.7|13122.7|1
1626712500000|2021-07-19 16:35:00|13182.8|13122.8|13180.3|13120.3|13182.8|13122.8|13180.3|13120.3|1
1626713100000|2021-07-19 16:45:00|13137.8|13117.8|13137.8|13117.8|13137.8|13117.8|13137.8|13117.8|0
1626713400000|2021-07-19 16:50:00|13135.3|13115.3|13137.8|13117.8|13137.8|13117.8|13135.3|13115.3|2
1626713700000|2021-07-19 16:55:00|13135.3|13115.3|13180.3|13120.3|13180.3|13120.3|13130.3|13110.3|3
1626714000000|2021-07-19 17:00:00|13185.3|13125.3|13185.3|13125.3|13185.3|13125.3|13185.3|13125.3|1
1626714600000|2021-07-19 17:10:00|13186.9|13126.9|13187.9|13127.9|13187.9|13127.9|13186.9|13126.9|0
1626714900000|2021-07-19 17:15:00|13166.8|13126.8|13185.4|13125.4|13185.4|13126.8|13160.4|13116.7|0
1626715200000|2021-07-19 17:20:00|13182.9|13122.9|13182.9|13122.9|13182.9|13122.9|13182.9|13122.9|0
1626715500000|2021-07-19 17:25:00|13181.3|13121.3|13140.4|13120.4|13181.3|13128.8|13140.4|13120.4|0
1626715800000|2021-07-19 17:30:00|13137.9|13117.9|13145.4|13125.4|13145.4|13125.4|13135.4|13115.4|4
1626716100000|2021-07-19 17:35:00|13147.9|13127.9|13150.4|13130.4|13150.4|13130.4|13147.9|13127.9|0
1626716400000|2021-07-19 17:40:00|13147.9|13127.9|13155.4|13135.4|13180.4|13140.4|13142.9|13122.9|3
1626717000000|2021-07-19 17:50:00|13158|13138|13208|13148|13208|13148|13158|13138|1
1626717300000|2021-07-19 17:55:00|13199.5|13159.5|13195.5|13175.5|13208|13175.5|13195.5|13159.5|0
1626717900000|2021-07-19 18:05:00|13200.5|13180.5|13205.5|13185.5|13205.5|13185.5|13200.5|13180.5|1
1626718200000|2021-07-19 18:10:00|13207.1|13187.1|13160.5|13120.5|13208|13188|13145.5|13115.5|12
1626718500000|2021-07-19 18:15:00|13158.9|13118.9|13203|13143|13208|13148|13133|13105.7|14
1626739200000|2021-07-20 00:00:00|13191.4|13131.4|13193.9|13133.9|13196.4|13136.4|13191.4|13131.4|0
1626740100000|2021-07-20 00:15:00|13194|13134|13194|13134|13194|13134|13194|13134|0
1626742200000|2021-07-20 00:50:00|13194.1|13134.1|13194.1|13134.1|13194.1|13134.1|13194.1|13134.1|0
1626743700000|2021-07-20 01:15:00|13184.1|13124.1|13184.1|13124.1|13184.1|13124.1|13184.1|13124.1|0
1626744600000|2021-07-20 01:30:00|13184.2|13124.2|13184.2|13124.2|13184.2|13124.2|13184.2|13124.2|0
1626787800000|2021-07-20 13:30:00|13183.5|13123.5|13210.1|13170.1|13210.1|13178.5|13151|13118.5|10
1626788100000|2021-07-20 13:35:00|13198.5|13178.5|13221|13181|13221|13181|13198.5|13176|0
1626788400000|2021-07-20 13:40:00|13222|13182|13136.1|13116.1|13224.5|13196|13131.1|13103.6|12
1626788700000|2021-07-20 13:45:00|13132.3|13112.3|13198.6|13158.6|13201.1|13158.6|13123.6|13102.6|8
1626789000000|2021-07-20 13:50:00|13200.1|13160.1|13232.6|13172.6|13251.7|13201.1|13174.1|13154.1|8
1626789300000|2021-07-20 13:55:00|13230.1|13170.1|13236.1|13176.1|13241.1|13181.1|13185.4|13145.4|7
1626789600000|2021-07-20 14:00:00|13234.6|13174.6|13231.1|13171.1|13234.6|13174.6|13231.1|13171.1|0
1626789900000|2021-07-20 14:05:00|13218.6|13178.6|13211.1|13171.1|13219|13178.6|13196.1|13156.1|0
1626790500000|2021-07-20 14:15:00|13181.1|13161.1|13211.2|13171.2|13211.2|13171.2|13181.1|13161.1|3
1626790800000|2021-07-20 14:20:00|13212.7|13172.7|13213.7|13173.7|13216.2|13176.2|13212.7|13172.7|16
1626791100000|2021-07-20 14:25:00|13216.2|13176.2|13208.7|13188.7|13216.2|13188.7|13207.7|13173.7|6
1626791400000|2021-07-20 14:30:00|13211.2|13191.2|13264.3|13244.3|13265.8|13245.8|13211.2|13191.2|24
1626791700000|2021-07-20 14:35:00|13281.8|13261.8|13269.3|13209.3|13284.3|13264.3|13261.8|13201.8|16
1626792000000|2021-07-20 14:40:00|13267.8|13207.8|13266.8|13206.8|13267.8|13207.8|13266.8|13206.8|0
1626792300000|2021-07-20 14:45:00|13268.4|13208.4|13214.3|13194.3|13269.3|13209.3|13214.3|13189.3|2
1626792600000|2021-07-20 14:50:00|13211.8|13191.8|13266.8|13206.8|13266.8|13206.8|13209.3|13189.3|2
1626792900000|2021-07-20 14:55:00|13269.3|13209.3|13269.3|13209.3|13269.3|13209.3|13269.3|13209.3|0
1626793200000|2021-07-20 15:00:00|13269.4|13209.4|13269.4|13209.4|13269.4|13209.4|13269.4|13209.4|0
1626793500000|2021-07-20 15:05:00|13261.9|13221.9|13261.9|13221.9|13261.9|13221.9|13261.9|13221.9|0
1626794400000|2021-07-20 15:20:00|||||||||1
1626795600000|2021-07-20 15:40:00|13262|13222|13257|13197|13262|13222|13257|13197|1
1626795900000|2021-07-20 15:45:00|13254.5|13194.5|13254.5|13194.5|13254.5|13195.2|13229.5|13188.7|2
1626796200000|2021-07-20 15:50:00|13256|13196|13267|13207|13267|13207|13256|13196|0
1626796500000|2021-07-20 15:55:00|13256.3|13236.3|13262|13242|13262|13242|13256.3|13236.3|0
1626796800000|2021-07-20 16:00:00|13259.5|13239.5|13264.5|13204.5|13264.5|13239.5|13259.5|13204.5|2
1626797100000|2021-07-20 16:05:00|13262|13202|13262|13202|13262|13202|13262|13202|0
1626797400000|2021-07-20 16:10:00|13249.5|13209.5|13249.5|13209.5|13249.5|13209.5|13249.5|13209.5|0
1626797700000|2021-07-20 16:15:00|13248|13208|13247|13207|13248|13208|13247|13207|0
1626798000000|2021-07-20 16:20:00|13247.1|13207.1|13244.6|13204.6|13247.1|13207.1|13244.6|13204.6|0
1626798300000|2021-07-20 16:25:00|13242.1|13202.1|13242.1|13202.1|13242.1|13202.1|13242.1|13202.1|0
1626798600000|2021-07-20 16:30:00|13234.6|13214.6|13234.6|13214.6|13234.6|13214.6|13234.6|13214.6|0
1626799200000|2021-07-20 16:40:00|13233.1|13213.1|13232.1|13212.1|13233.1|13213.1|13232.1|13212.1|0
1626799500000|2021-07-20 16:45:00|13233.7|13213.7|13264.6|13224.6|13264.6|13224.6|13233.7|13213.7|2
1626799800000|2021-07-20 16:50:00|13267.1|13227.1|13264.6|13224.6|13267.1|13227.5|13244.6|13224.6|3
1626800100000|2021-07-20 16:55:00|13250|13230|13248.1|13208.1|13256.6|13230|13246.6|13196.6|5
1626800400000|2021-07-20 17:00:00|13256.6|13196.6|13245.6|13205.6|13256.6|13205.6|13245.6|13194.1|0
1626801000000|2021-07-20 17:10:00|13244.1|13204.1|13243.1|13203.1|13244.1|13204.1|13243.1|13203.1|0
1626801300000|2021-07-20 17:15:00|13243.2|13203.2|13240.7|13200.7|13243.2|13203.2|13240.7|13200.7|0
1626801600000|2021-07-20 17:20:00|13242.2|13202.2|13242.2|13202.2|13242.2|13202.2|13242.2|13202.2|0
1626801900000|2021-07-20 17:25:00|13240.7|13200.7|13264.7|13204.7|13264.7|13206.1|13218.2|13193.6|3
1626802200000|2021-07-20 17:30:00|13266.3|13206.3|13269.7|13209.7|13269.7|13209.7|13266.3|13206.3|0
1626802500000|2021-07-20 17:35:00|13269.8|13209.8|13269.8|13209.8|13269.8|13209.8|13269.8|13209.8|0
1626803100000|2021-07-20 17:45:00|13265.7|13205.7|13260.7|13200.7|13265.7|13205.7|13260.7|13200.7|2
1626803400000|2021-07-20 17:50:00|13262.3|13202.3|13242.3|13202.3|13262.3|13202.3|13242.3|13202.3|0
1626803700000|2021-07-20 17:55:00|13234.8|13214.8|13234.8|13214.8|13234.8|13214.8|13234.8|13214.8|0
1626804000000|2021-07-20 18:00:00|13233.9|13213.9|13227.3|13207.3|13242.3|13213.9|13227.3|13202.3|1
1626804300000|2021-07-20 18:05:00|13229.8|13209.8|13234.8|13214.8|13234.8|13214.8|13229.8|13209.8|1
1626804600000|2021-07-20 18:10:00|13242.3|13222.3|13279.8|13259.8|13279.8|13259.8|13242.3|13222.3|10
1626804900000|2021-07-20 18:15:00|13279.9|13259.9|13279.9|13259.9|13279.9|13259.9|13279.9|13259.9|6
1626825600000|2021-07-21 00:00:00|13278.2|13258.2|13278.2|13258.2|13278.2|13258.2|13278.2|13258.2|0
1626826200000|2021-07-21 00:10:00|13283.2|13263.2|13283.3|13263.3|13283.3|13263.3|13283.2|13263.2|6
1626826800000|2021-07-21 00:20:00|13281.8|13261.8|13280.8|13260.8|13281.8|13261.8|13280.8|13260.8|1
1626827100000|2021-07-21 00:25:00|13283.3|13263.3|13283.3|13263.3|13283.3|13263.3|13283.3|13263.3|0
1626827700000|2021-07-21 00:35:00|13280.8|13260.8|13280.8|13260.8|13280.8|13260.8|13280.8|13260.8|0
1626828600000|2021-07-21 00:50:00|13280.9|13260.9|13280.9|13260.9|13283.4|13263.4|13280.9|13260.9|0
1626829200000|2021-07-21 01:00:00|13289.4|13249.4|13289.4|13249.4|13289.4|13249.4|13289.4|13249.4|0
1626829500000|2021-07-21 01:05:00|13291.9|13251.9|13291.9|13251.9|13291.9|13251.9|13291.9|13251.9|0
1626830700000|2021-07-21 01:25:00|13285.1|13245.1|13262.9|13242.9|13285.1|13245.1|13262.9|13242.9|3
1626831000000|2021-07-21 01:30:00|13264.4|13244.4|13255.4|13215.4|13265.4|13245.4|13254.4|13214.4|2
1626832200000|2021-07-21 01:50:00|13255.5|13215.5|13255.5|13215.5|13255.5|13215.5|13255.5|13215.5|0
1626874200000|2021-07-21 13:30:00|13282.3|13242.3|13287.3|13247.3|13289.8|13249.8|13282.3|13242.3|10
1626874500000|2021-07-21 13:35:00|13284.8|13244.8|13284.8|13244.8|13284.8|13244.8|13284.8|13244.8|0
1626874800000|2021-07-21 13:40:00|||||||||1
1626875400000|2021-07-21 13:50:00|13276.3|13256.3|13274.8|13254.8|13277.3|13257.3|13274.8|13254.8|1
1626875700000|2021-07-21 13:55:00|||||||||1
1626876000000|2021-07-21 14:00:00|13274.9|13254.9|13277.4|13257.4|13279.9|13259.9|13274.9|13254.9|2
1626876300000|2021-07-21 14:05:00|13278.9|13258.9|13307.4|13267.4|13307.4|13269.9|13278.9|13258.9|6
1626876600000|2021-07-21 14:10:00|13299.9|13279.9|13299.9|13279.9|13299.9|13279.9|13299.9|13279.9|4
1626876900000|2021-07-21 14:15:00|13302.4|13282.4|13302.4|13282.4|13302.4|13282.4|13302.4|13282.4|0
1626877200000|2021-07-21 14:20:00|13315.4|13275.4|13317.4|13297.4|13323.4|13299.9|13309.4|13275.4|15
1626877500000|2021-07-21 14:25:00|13314.4|13294.4|13317.5|13277.5|13324.4|13297.5|13313.4|13262.5|4
1626877800000|2021-07-21 14:30:00|13320|13280|13320|13300|13322.5|13300|13314|13280|4
1626878100000|2021-07-21 14:35:00|13322|13302|13342.5|13282.5|13347.9|13325|13322|13280|16
1626878400000|2021-07-21 14:40:00|13334|13294|13337.5|13277.5|13340.5|13295|13334|13277.5|0
1626878700000|2021-07-21 14:45:00|13334.5|13274.5|13334.5|13274.5|13334.5|13274.5|13334.5|13274.5|0
1626879000000|2021-07-21 14:50:00|13327|13287|13328|13288|13328|13288|13325.5|13285.5|0
1626879300000|2021-07-21 14:55:00|13329.5|13289.5|13329.5|13289.5|13329.5|13289.5|13329.5|13289.5|2
1626879600000|2021-07-21 15:00:00|||||||||1
1626879900000|2021-07-21 15:05:00|13328|13288|13329.5|13289.5|13329.5|13289.5|13328|13288|0
1626880200000|2021-07-21 15:10:00|13329.6|13289.6|13329.6|13289.6|13329.6|13289.6|13329.6|13289.6|1
1626880500000|2021-07-21 15:15:00|13331.1|13291.1|13334.6|13314.6|13334.6|13314.6|13331.1|13291.1|0
1626880800000|2021-07-21 15:20:00|13336.1|13316.1|13342.6|13322.6|13342.6|13322.6|13336.1|13316.1|5
1626881100000|2021-07-21 15:25:00|13345.1|13325.1|13336.1|13276.1|13345.1|13325.1|13336.1|13276.1|6
1626881700000|2021-07-21 15:35:00|13327.6|13287.6|13328.6|13288.6|13331.1|13291.1|13298.1|13268.1|4
1626882300000|2021-07-21 15:45:00|13328.7|13288.7|13328.7|13288.7|13328.7|13288.7|13328.7|13288.7|0
1626882900000|2021-07-21 15:55:00|13327.2|13287.2|13325.7|13285.7|13327.2|13287.2|13325.7|13285.7|0
1626883200000|2021-07-21 16:00:00|13298.2|13278.2|13298.7|13278.7|13325.7|13285.7|13298.2|13278.2|2
1626883500000|2021-07-21 16:05:00|13290.7|13270.7|13320.7|13280.7|13320.7|13280.7|13290.7|13270.7|1
1626884400000|2021-07-21 16:20:00|13325.7|13285.7|13325.7|13285.7|13325.7|13285.7|13325.7|13285.7|0
1626884700000|2021-07-21 16:25:00|13323.2|13283.2|13310.7|13290.7|13323.2|13291.7|13310.7|13283.2|0
1626885000000|2021-07-21 16:30:00|13310.8|13290.8|13325.8|13285.8|13325.8|13293.3|13310.8|13284.8|1
1626885900000|2021-07-21 16:45:00||13305.8||13305.8||13305.8||13305.8|1
1626886200000|2021-07-21 16:50:00|13332.8|13312.8|13332.8|13312.8|13332.8|13312.8|13332.8|13312.8|1
1626886500000|2021-07-21 16:55:00|13338.8|13318.8|13332.8|13312.8|13345.3|13325.3|13328.8|13300.3|2
1626887100000|2021-07-21 17:05:00|13332.9|13312.9|13332.9|13312.9|13332.9|13312.9|13332.9|13312.9|0
1626887700000|2021-07-21 17:15:00|13334.9|13314.9|13342.4|13322.4|13349.9|13322.4|13334.9|13307.4|11
1626888000000|2021-07-21 17:20:00|13347.4|13327.4|13360.9|13300.9|13378.4|13358.4|13347.4|13300.9|9
1626888300000|2021-07-21 17:25:00|13363.4|13303.4|13368.4|13308.4|13368.4|13308.4|13363.4|13303.4|0
1626888600000|2021-07-21 17:30:00|13369.9|13309.9|13368.4|13348.4|13373.4|13348.4|13365.9|13309.9|0
1626888900000|2021-07-21 17:35:00|13362.4|13342.4|13338.4|13318.4|13368.4|13348.4|13338.4|13318.4|7
1626889200000|2021-07-21 17:40:00|13336.9|13316.9|13366.4|13346.4|13373.9|13346.4|13335.9|13315.9|2
1626889500000|2021-07-21 17:45:00|13368.9|13348.9|13368.9|13348.9|13368.9|13348.9|13368.9|13348.9|2
1626889800000|2021-07-21 17:50:00|13386.4|13346.4|13375.5|13315.5|13388|13348|13375.5|13315.5|17
1626890100000|2021-07-21 17:55:00|13373|13333|13390.5|13350.5|13398|13358|13365.5|13333|4
1626890700000|2021-07-21 18:05:00|13403.5|13343.5|13394.5|13354.5|13403.5|13354.5|13391|13339.5|5
1626891000000|2021-07-21 18:10:00|13406|13346|13427|13367|13427|13372|13394.5|13346|15
1626891300000|2021-07-21 18:15:00|13428|13368|13433.5|13373.5|13435|13380.5|13417|13368|3
1626912000000|2021-07-22 00:00:00|13400.4|13380.4|13395.4|13375.4|13402.9|13382.9|13395.4|13375.4|0
1626912900000|2021-07-22 00:15:00|13395.5|13375.5|13395.5|13375.5|13395.5|13375.5|13395.5|13375.5|0
1626913500000|2021-07-22 00:25:00|13408|13368|13432|13392|13437.5|13392|13395.5|13368|9
1626914100000|2021-07-22 00:35:00|13434.5|13394.5|13434.5|13394.5|13434.5|13394.5|13434.5|13394.5|0
1626915600000|2021-07-22 01:00:00|13434.6|13394.6|13434.6|13394.6|13434.6|13394.6|13434.6|13394.6|0
1626918000000|2021-07-22 01:40:00|13434.7|13394.7|13434.7|13394.7|13434.7|13394.7|13434.7|13394.7|0
1626960600000|2021-07-22 13:30:00|13427.5|13407.5|13529|13489|13536.5|13516.5|13427.5|13399|72
1626960900000|2021-07-22 13:35:00|13531.5|13491.5|13529|13509|13536.5|13509|13527.9|13491.5|7
1626961200000|2021-07-22 13:40:00|13531.5|13511.5|13561.5|13541.5|13565.9|13541.5|13531.5|13509.9|15
1626961800000|2021-07-22 13:50:00|13562.5|13542.5|13624|13564|13641.5|13620.1|13562.5|13542.5|69
1626962100000|2021-07-22 13:55:00|13625.5|13565.5|13574|13534|13634|13606.5|13529|13503.4|22
1626962400000|2021-07-22 14:00:00|13575.1|13535.1|13596.5|13556.5|13599|13556.5|13567.7|13526.5|5
1626962700000|2021-07-22 14:05:00|13584|13564|13584.1|13564.1|13586.5|13566.5|13571.6|13551.6|3
1626963000000|2021-07-22 14:10:00|13556.6|13496.6|13586.6|13546.6|13586.6|13546.6|13552.4|13496.6|7
1626963300000|2021-07-22 14:15:00|13588|13548|13624.1|13584.1|13629.1|13609.1|13584.1|13548|10
1626963600000|2021-07-22 14:20:00|13621.6|13561.6|13521.6|13501.6|13626.6|13601.6|13521.6|13501.6|21
1626963900000|2021-07-22 14:25:00|13576.6|13516.6|13564.1|13544.1|13576.6|13544.1|13549.1|13514.1|9
1626964200000|2021-07-22 14:30:00|13565.6|13545.6|13579.1|13539.1|13581.6|13547.6|13556.6|13536.6|9
1626964500000|2021-07-22 14:35:00|13566.6|13546.6|13566.6|13546.6|13579.1|13551.6|13566.6|13539.1|6
1626964800000|2021-07-22 14:40:00|13556.6|13536.6|13551.6|13531.6|13556.6|13536.6|13551.6|13531.6|7
1626965100000|2021-07-22 14:45:00|13549.1|13529.1|13544.2|13504.2|13549.2|13529.2|13544.2|13504.2|2
1626965400000|2021-07-22 14:50:00|13545.6|13505.6|13544.2|13524.2|13546.7|13524.2|13526.7|13504.2|2
1626965700000|2021-07-22 14:55:00|13541.7|13521.7|13544.2|13524.2|13544.2|13524.2|13539.2|13519.2|11
1626966000000|2021-07-22 15:00:00|13546.7|13506.7|13536.7|13516.7|13546.7|13519.2|13536.7|13506.7|5
1626966300000|2021-07-22 15:05:00|||||||||1
1626966600000|2021-07-22 15:10:00|13541.7|13521.7|13639.2|13619.2|13639.2|13619.2|13541.7|13521.7|39
1626966900000|2021-07-22 15:15:00|13636.7|13616.7|13639.2|13619.2|13639.2|13619.2|13636.7|13616.7|4
1626967200000|2021-07-22 15:20:00|||||||||1
1626967500000|2021-07-22 15:25:00|13639.3|13619.3|13629.3|13609.3|13639.3|13619.3|13629.3|13609.3|3
1626967800000|2021-07-22 15:30:00|13626.8|13606.8|13599.3|13579.3|13626.8|13606.8|13599.3|13571.8|4
1626968100000|2021-07-22 15:35:00|13601.8|13581.8|13601.8|13581.8|13601.8|13581.8|13601.8|13581.8|1
1626968400000|2021-07-22 15:40:00|13604.3|13584.3|13604.3|13584.3|13604.3|13584.3|13604.3|13584.3|3
1626968700000|2021-07-22 15:45:00|||||||||3
1626969000000|2021-07-22 15:50:00|13609.3|13589.3|13609.3|13589.3|13609.3|13589.3|13609.3|13589.3|6
1626969300000|2021-07-22 15:55:00|||||||||7
1626969600000|2021-07-22 16:00:00|13609.4|13589.4|13609.4|13589.4|13609.4|13589.4|13609.4|13589.4|6
1626969900000|2021-07-22 16:05:00|||||||||2
1626970200000|2021-07-22 16:10:00|13610.8|13590.8|13609.4|13589.4|13611.9|13591.9|13609.4|13589.4|3
1626970500000|2021-07-22 16:15:00|13608.3|13588.3|13606.3|13586.3|13608.3|13588.3|13606.3|13586.3|1
1626970800000|2021-07-22 16:20:00|13601.9|13581.9|13606.3|13586.3|13608.8|13588.8|13599|13579|25
1626971100000|2021-07-22 16:25:00|13611.7|13591.7|13635.9|13595.9|13637.9|13610.9|13611.7|13591.7|23
1626971400000|2021-07-22 16:30:00|13627.3|13607.3|13628.4|13608.4|13628.4|13608.4|13627.3|13607.3|0
1626971700000|2021-07-22 16:35:00|13629.9|13609.9|13638.4|13618.4|13638.4|13618.4|13629.9|13609.9|4
1626972000000|2021-07-22 16:40:00|||||||||3
1626972300000|2021-07-22 16:45:00|13631.2|13611.2|13609.5|13589.5|13631.2|13611.2|13609.5|13589.5|6
1626972600000|2021-07-22 16:50:00|13613.6|13593.6|13619.5|13599.5|13619.5|13599.5|13613.6|13593.6|8
1626972900000|2021-07-22 16:55:00|13616.6|13596.6|13614.5|13594.5|13616.6|13596.6|13614.5|13594.5|0
1626973200000|2021-07-22 17:00:00|||||||||1
1626973500000|2021-07-22 17:05:00|13603.1|13583.1|13614.5|13594.5|13614.5|13594.5|13603.1|13583.1|10
1626973800000|2021-07-22 17:10:00|||||||||2
1626974400000|2021-07-22 17:20:00|13617.5|13597.5|13628.5|13608.5|13628.5|13608.5|13617.5|13597.5|3
1626974700000|2021-07-22 17:25:00|13621|13601|13613.1|13593.1|13621|13601|13613.1|13593.1|12
1626975000000|2021-07-22 17:30:00|13614.6|13594.6|13616|13596|13616|13596|13614.6|13594.6|0
1626975300000|2021-07-22 17:35:00|13616.1|13596.1|13616.1|13596.1|13616.1|13596.1|13616.1|13596.1|4
1626975600000|2021-07-22 17:40:00|13614|13594|13614|13594|13614|13594|13614|13594|5
1626975900000|2021-07-22 17:45:00|13616.5|13596.5|13614|13594|13616.5|13596.5|13611.1|13591.1|8
1626976200000|2021-07-22 17:50:00|13616.5|13596.5|13619|13599|13619|13599|13616.5|13596.5|2
1626976500000|2021-07-22 17:55:00|13618|13598|13612.6|13592.6|13618|13598|13605.1|13585.1|13
1626976800000|2021-07-22 18:00:00|13614|13594|13614|13594|13614|13594|13614|13594|1
1626977100000|2021-07-22 18:05:00|13617|13597|13616.5|13596.5|13619.5|13599.5|13616.5|13596.5|8
1626977400000|2021-07-22 18:10:00|13616.6|13596.6|13633.6|13613.6|13643.6|13623.6|13612|13592|29
1626977700000|2021-07-22 18:15:00|13646.1|13606.1|13671.2|13611.2|13676.1|13651.1|13633.6|13606.1|23
1626998400000|2021-07-23 00:00:00|13634.5|13614.5|13649.5|13609.5|13652|13632|13634.5|13609.5|11
1626999300000|2021-07-23 00:15:00|13649.6|13609.6|13649.6|13609.6|13649.6|13609.6|13649.6|13609.6|0
1627000200000|2021-07-23 00:30:00|13637.1|13617.1|13649.6|13609.6|13649.6|13617.1|13637.1|13608.5|0
1627001700000|2021-07-23 00:55:00|13649.7|13609.7|13649.7|13609.7|13649.7|13609.7|13649.7|13609.7|0
1627002300000|2021-07-23 01:05:00|13580.5|13560.5|13644.7|13584.7|13644.7|13584.7|13580.5|13560.5|22
1627002900000|2021-07-23 01:15:00|13647.2|13587.2|13652.2|13592.2|13652.2|13592.2|13647.2|13587.2|9
1627003200000|2021-07-23 01:20:00|13644.7|13604.7|13644.7|13604.7|13644.7|13604.7|13644.7|13604.7|0
1627003500000|2021-07-23 01:25:00|13652.2|13592.2|13651.2|13591.2|13652.2|13592.2|13651.2|13591.2|2
1627003800000|2021-07-23 01:30:00||13611.2||13611.2||13611.2||13611.2|0
1627005300000|2021-07-23 01:55:00|13651.3|13611.3|13651.3|13611.3|13651.3|13611.3|13651.3|13611.3|0
1627047000000|2021-07-23 13:30:00|13618|13598|13659.1|13639.1|13659.1|13639.1|13618|13598|30
1627047300000|2021-07-23 13:35:00|13657.6|13617.6|13642.3|13622.3|13657.6|13624.4|13642.3|13609.1|3
1627047600000|2021-07-23 13:40:00|13637.3|13617.3|13632.3|13612.3|13637.3|13617.3|13632.3|13612.3|0
1627047900000|2021-07-23 13:45:00|13633.7|13613.7|13642.3|13622.3|13649.1|13629.1|13633.7|13613.7|2
1627048200000|2021-07-23 13:50:00|13640.9|13620.9|13623.4|13603.4|13640.9|13620.9|13623.4|13603.4|7
1627048500000|2021-07-23 13:55:00|13622.3|13602.3|13625.2|13605.2|13625.2|13605.2|13622.3|13602.3|1
1627048800000|2021-07-23 14:00:00|13623.8|13603.8|13632|13612|13642|13617|13623.8|13602|9
1627049100000|2021-07-23 14:05:00|13633.4|13613.4|13635.2|13615.2|13637|13617|13630.2|13610.2|8
1627049400000|2021-07-23 14:10:00|13642.7|13622.7|13662|13642|13662|13642|13642.7|13622.7|14
1627049700000|2021-07-23 14:15:00|13650.2|13630.2|13650.2|13630.2|13652.7|13632.7|13650.2|13630.2|5
1627050000000|2021-07-23 14:20:00|13647.7|13627.7|13646|13626|13647.7|13627.7|13631.3|13605.2|4
1627050300000|2021-07-23 14:25:00|13644.5|13624.5|13660.3|13640.3|13673.1|13652.1|13643.5|13623.5|7
1627050600000|2021-07-23 14:30:00|13657.8|13637.8|13657.8|13637.8|13657.8|13637.8|13657.8|13637.8|6
1627050900000|2021-07-23 14:35:00|13658.9|13638.9|13657.8|13637.8|13660.3|13640.3|13657.8|13637.8|1
1627051200000|2021-07-23 14:40:00|13664.2|13644.2|13652.8|13632.8|13669.6|13649.6|13652.8|13632.8|10
1627051500000|2021-07-23 14:45:00|13648.9|13628.9|13644.6|13624.6|13652.8|13632.8|13644.6|13624.6|15
1627051800000|2021-07-23 14:50:00|13643.5|13623.5|13638.9|13618.9|13645.3|13623.5|13628.2|13593.9|10
1627052100000|2021-07-23 14:55:00|13641.4|13621.4|13665|13625|13672.1|13627.8|13612.1|13590.7|27
1627052400000|2021-07-23 15:00:00|13662.5|13622.5|13661.4|13621.4|13662.5|13622.5|13661.4|13621.4|1
1627052700000|2021-07-23 15:05:00|13660.3|13620.3|13660.4|13640.4|13662.8|13640.4|13660.3|13620.3|1
1627053000000|2021-07-23 15:10:00|13655|13635|13635.4|13615.4|13655|13635|13635.4|13615.4|6
1627053300000|2021-07-23 15:15:00|13640.4|13620.4|13635.4|13595.4|13640.4|13620.4|13635.4|13595.4|2
1627053600000|2021-07-23 15:20:00|13637.9|13597.9|13632.9|13612.9|13637.9|13612.9|13630.4|13595.4|1
1627053900000|2021-07-23 15:25:00|13635.4|13615.4|13635.4|13615.4|13635.4|13615.4|13635.4|13615.4|0
1627054200000|2021-07-23 15:30:00|13637.9|13617.9|13642.9|13622.9|13642.9|13622.9|13637.9|13617.9|3
1627054500000|2021-07-23 15:35:00|||||||||5
1627054800000|2021-07-23 15:40:00|13645.4|13625.4|13632.9|13592.9|13645.4|13625.4|13632.9|13592.9|10
1627055100000|2021-07-23 15:45:00|13627.9|13607.9|13636.5|13616.5|13636.5|13616.5|13627.9|13607.9|2
1627055400000|2021-07-23 15:50:00|13639.4|13619.4|13641.5|13621.5|13641.5|13621.5|13639.4|13619.4|6
1627055700000|2021-07-23 15:55:00|13639.4|13619.4|13644|13624|13644|13624|13639.4|13619.4|3
1627056000000|2021-07-23 16:00:00|13644.1|13624.1|13639.1|13619.1|13644.1|13624.1|13639.1|13619.1|0
1627056300000|2021-07-23 16:05:00|13636.6|13616.6|13621.6|13601.6|13636.6|13616.6|13621.6|13594.1|7
1627056600000|2021-07-23 16:10:00|13624.4|13604.4|13636.6|13616.6|13636.6|13616.6|13624.4|13604.4|1
1627056900000|2021-07-23 16:15:00|||||||||5
1627057200000|2021-07-23 16:20:00|13638|13618|13636.6|13616.6|13639.1|13619.1|13636.6|13616.6|0
1627057500000|2021-07-23 16:25:00|||||||||4
1627057800000|2021-07-23 16:30:00|13639.1|13619.1|13645.2|13625.2|13645.2|13625.2|13639.1|13619.1|4
1627058100000|2021-07-23 16:35:00|13646.6|13626.6|13641.6|13621.6|13650.2|13630.2|13634.5|13614.5|11
1627058400000|2021-07-23 16:40:00|13644.1|13624.1|13646.7|13626.7|13646.7|13626.7|13644.1|13624.1|1
1627058700000|2021-07-23 16:45:00|13647.7|13627.7|13648.8|13628.8|13648.8|13628.8|13647.7|13627.7|3
1627059000000|2021-07-23 16:50:00|||||||||1
1627059300000|2021-07-23 16:55:00|13646.3|13626.3|13651.3|13631.3|13651.3|13631.3|13646.3|13626.3|1
1627059600000|2021-07-23 17:00:00|13648.8|13628.8|13641.4|13621.4|13648.9|13628.9|13641.4|13621.4|8
1627059900000|2021-07-23 17:05:00|||||||||1
1627060200000|2021-07-23 17:10:00|13646.4|13626.4|13648.9|13628.9|13648.9|13628.9|13643.9|13623.9|17
1627060500000|2021-07-23 17:15:00|||||||||1
1627060800000|2021-07-23 17:20:00|13650.3|13630.3|13651.4|13631.4|13651.4|13631.4|13650.3|13630.3|5
1627061100000|2021-07-23 17:25:00|||||||||2
1627062000000|2021-07-23 17:40:00|13651.5|13631.5|13671.5|13651.5|13676.5|13651.5|13651.5|13631.5|4
1627062600000|2021-07-23 17:50:00|13684|13644|13686.5|13666.5|13696.5|13676.5|13684|13644|11
1627063200000|2021-07-23 18:00:00|13701.5|13681.5|13671.5|13651.5|13701.5|13681.5|13671.5|13651.5|11
1627063500000|2021-07-23 18:05:00|13694|13654|13696.5|13676.5|13699|13679|13689|13654|1
1627063800000|2021-07-23 18:10:00|13701.5|13681.5|13714|13694|13714|13694|13701.5|13681.5|13
1627064100000|2021-07-23 18:15:00|13715.5|13695.5|13709|13669|13728|13696.5|13708.7|13661.5|5
1627257600000|2021-07-26 00:00:00|13643.1|13583.1|13657.6|13637.6|13685.6|13637.6|13643.1|13583.1|8
1627257900000|2021-07-26 00:05:00|13650.6|13630.6|13653.1|13633.1|13653.1|13633.1|13650.6|13630.6|5
1627258800000|2021-07-26 00:20:00|13654.3|13634.3|13660.6|13640.6|13660.6|13640.6|13654.3|13634.3|7
1627259700000|2021-07-26 00:35:00|13660.7|13640.7|13660.7|13640.7|13660.7|13640.7|13660.7|13640.7|0
1627260900000|2021-07-26 00:55:00|13703.2|13643.2|13703.2|13643.2|13703.2|13643.2|13703.2|13643.2|1
1627261200000|2021-07-26 01:00:00|13704.5|13644.5|13700.7|13660.7|13705.7|13660.7|13700.7|13644.5|0
1627262100000|2021-07-26 01:15:00|13700.8|13660.8|13700.8|13660.8|13700.8|13660.8|13700.8|13660.8|0
1627262400000|2021-07-26 01:20:00|13694.9|13654.9|13698.3|13638.3|13698.3|13654.9|13694.9|13638.3|2
1627262700000|2021-07-26 01:25:00|13695.8|13635.8|13698.3|13638.3|13698.3|13638.3|13695.8|13635.8|1
1627264500000|2021-07-26 01:55:00|13698.4|13638.4|13698.4|13638.4|13698.4|13638.4|13698.4|13638.4|0
1627306200000|2021-07-26 13:30:00|13700.1|13640.1|13685.2|13665.2|13700.1|13665.2|13657.6|13630.1|16
1627306500000|2021-07-26 13:35:00|13686.5|13666.5|13692.7|13652.7|13692.7|13669|13686.5|13652.7|1
1627306800000|2021-07-26 13:40:00|13685.2|13665.2|13685.2|13665.2|13685.2|13665.2|13685.2|13665.2|1
1627307100000|2021-07-26 13:45:00|13687.7|13667.7|13690.2|13670.2|13690.2|13670.2|13687.7|13667.7|0
1627307400000|2021-07-26 13:50:00|13688.9|13668.9|13691.4|13671.4|13691.4|13671.4|13688.9|13668.9|3
1627307700000|2021-07-26 13:55:00|13689|13669|13672.8|13652.8|13689|13669|13672.8|13652.8|19
1627308000000|2021-07-26 14:00:00|13672.9|13652.9|13693.9|13653.9|13693.9|13660|13671.6|13651.6|4
1627308300000|2021-07-26 14:05:00|13676.4|13656.4|13681.5|13661.5|13694|13661.5|13671.5|13651.5|3
1627308600000|2021-07-26 14:10:00|13692.8|13652.8|13709|13689|13709|13689|13676.5|13652.8|7
1627308900000|2021-07-26 14:15:00|13706.5|13686.5|13696.5|13676.5|13706.5|13686.5|13696.5|13676.5|17
1627309500000|2021-07-26 14:25:00|13699.1|13679.1|13699|13679|13701.5|13681.5|13699|13679|6
1627309800000|2021-07-26 14:30:00|13696.5|13676.5|13691.5|13671.5|13696.5|13676.5|13689|13669|5
1627310100000|2021-07-26 14:35:00|13694|13674|13694|13674|13694|13674|13694|13674|3
1627310400000|2021-07-26 14:40:00|||||||||2
1627310700000|2021-07-26 14:45:00|13694.1|13674.1|13694.1|13674.1|13694.1|13674.1|13694.1|13674.1|0
1627311000000|2021-07-26 14:50:00|13696.6|13676.6|13696.6|13676.6|13696.6|13676.6|13696.6|13676.6|1
1627311300000|2021-07-26 14:55:00|13699.1|13679.1|13699.1|13679.1|13699.1|13679.1|13699.1|13679.1|3
1627311600000|2021-07-26 15:00:00|13700.4|13680.4|13701.6|13681.6|13701.6|13681.6|13700.4|13680.4|10
1627311900000|2021-07-26 15:05:00|13699.1|13679.1|13699.1|13679.1|13699.1|13679.1|13699.1|13679.1|10
1627312500000|2021-07-26 15:15:00|||||||||1
1627312800000|2021-07-26 15:20:00|||||||||4
1627313100000|2021-07-26 15:25:00|13699.2|13679.2|13699.2|13679.2|13699.2|13679.2|13699.2|13679.2|3
1627313400000|2021-07-26 15:30:00|13673.2|13653.2|13694.2|13654.2|13694.2|13654.2|13671.9|13644.5|7
1627313700000|2021-07-26 15:35:00|13681.6|13661.6|13684.2|13664.2|13684.2|13664.2|13679.2|13659.2|2
1627314000000|2021-07-26 15:40:00|13675.6|13655.6|13659.2|13639.2|13675.6|13655.6|13659.2|13633.1|11
1627314300000|2021-07-26 15:45:00|||||||||2
1627314600000|2021-07-26 15:50:00|13644.8|13624.8|13639.2|13579.2|13658.1|13624.8|13602.9|13579.2|8
1627314900000|2021-07-26 15:55:00|13643.1|13583.1|13675.6|13635.6|13675.6|13641.8|13629.4|13570.4|3
1627315200000|2021-07-26 16:00:00|13668.1|13648.1|13682.9|13662.9|13682.9|13662.9|13668.1|13640.7|1
1627315500000|2021-07-26 16:05:00|13677.7|13657.7|13680.4|13660.4|13680.4|13660.4|13672.9|13652.9|3
1627315800000|2021-07-26 16:10:00|13681.8|13661.8|13683|13663|13683|13663|13681.8|13661.8|0
1627316100000|2021-07-26 16:15:00|||||||||2
1627316400000|2021-07-26 16:20:00|13684.2|13664.2|13685.5|13665.5|13685.5|13665.5|13684.2|13664.2|4
1627316700000|2021-07-26 16:25:00|13683.1|13663.1|13683.1|13663.1|13683.1|13663.1|13683.1|13663.1|1
1627317000000|2021-07-26 16:30:00|13685.6|13665.6|13690.6|13670.6|13690.6|13670.6|13685.6|13665.6|7
1627317300000|2021-07-26 16:35:00|13678.1|13658.1|13678.1|13658.1|13678.1|13658.1|13678.1|13658.1|4
1627317600000|2021-07-26 16:40:00|13679.4|13659.4|13683.1|13663.1|13683.1|13663.1|13679.4|13659.4|1
1627317900000|2021-07-26 16:45:00|13663|13643|13665.5|13645.5|13665.5|13645.5|13663|13643|5
1627318200000|2021-07-26 16:50:00|13681.8|13641.8|13665.6|13645.6|13683|13660.5|13665.6|13641.8|3
1627318500000|2021-07-26 16:55:00|13668.2|13648.2|13680.6|13660.6|13680.6|13660.6|13668.2|13648.2|1
1627318800000|2021-07-26 17:00:00|13681.9|13661.9|13686.9|13666.9|13686.9|13666.9|13681.9|13661.9|1
1627319100000|2021-07-26 17:05:00|13685.6|13665.6|13685.6|13665.6|13685.6|13665.6|13685.6|13665.6|1
1627319400000|2021-07-26 17:10:00|13686.9|13666.9|13695.7|13675.7|13695.7|13675.7|13686.9|13666.9|3
1627319700000|2021-07-26 17:15:00|13690.7|13650.7|13690.7|13650.7|13690.7|13650.7|13690.7|13650.7|5
1627320000000|2021-07-26 17:20:00|13693.2|13653.2|13688.2|13668.2|13693.2|13668.2|13685.7|13653.2|1
1627320300000|2021-07-26 17:25:00|13688.3|13668.3|13685.8|13665.8|13688.3|13668.3|13685.8|13665.8|3
1627320600000|2021-07-26 17:30:00|13688.4|13668.4|13698.4|13678.4|13698.4|13678.4|13688.4|13668.4|4
1627320900000|2021-07-26 17:35:00|13701|13681|13696|13676|13701|13681|13693.5|13673.5|12
1627321200000|2021-07-26 17:40:00|13680|13660|13679.8|13659.8|13681.2|13661.2|13677.3|13657.3|15
1627321500000|2021-07-26 17:45:00|13682.3|13662.3|13682.3|13662.3|13682.3|13662.3|13681|13661|0
1627321800000|2021-07-26 17:50:00|||||||||1
1627322100000|2021-07-26 17:55:00|13684.8|13664.8|13684.8|13664.8|13684.8|13664.8|13684.8|13664.8|5
1627322400000|2021-07-26 18:00:00|13683.5|13663.5|13694.7|13674.7|13694.7|13674.7|13683.5|13663.5|2
1627322700000|2021-07-26 18:05:00|13696|13676|13704.6|13684.6|13704.6|13684.6|13696|13676|5
1627323000000|2021-07-26 18:10:00|13702.1|13682.1|13627.1|13567.1|13702.1|13682.1|13627.1|13567.1|58
1627323300000|2021-07-26 18:15:00|13629.6|13569.6|13667.2|13607.2|13678.4|13618.4|13604.6|13559.6|12
1627392600000|2021-07-27 13:30:00|13673.6|13653.6|13711.1|13691.1|13713.6|13693.6|13658.7|13603.6|22
1627392900000|2021-07-27 13:35:00|13711.2|13691.2|13711.2|13691.2|13711.2|13691.2|13711.2|13691.2|3
1627393200000|2021-07-27 13:40:00|13700.1|13680.1|13706.2|13646.2|13708.7|13680.1|13700.1|13646.2|6
1627393500000|2021-07-27 13:45:00|13694.9|13654.9|13668.7|13648.7|13696.2|13657.4|13668.7|13648.7|2
1627393800000|2021-07-27 13:50:00|13671.2|13651.2|13632.5|13612.5|13671.2|13651.2|13632.5|13612.5|10
1627394100000|2021-07-27 13:55:00|13630|13610|13657.5|13637.5|13657.5|13637.5|13630|13610|4
1627394400000|2021-07-27 14:00:00|13670|13650|13667.5|13627.5|13670|13650|13667.5|13627.5|6
1627394700000|2021-07-27 14:05:00|13656.2|13636.2|13655|13635|13660|13636.2|13632.5|13595|11
1627395000000|2021-07-27 14:10:00|13667.5|13627.5|13667.5|13627.5|13672.4|13650|13662.5|13627.5|3
1627395300000|2021-07-27 14:15:00|13668.8|13628.8|13655|13635|13668.8|13635|13655|13627.5|2
1627395600000|2021-07-27 14:20:00|13666.3|13626.3|13667.5|13627.5|13667.5|13627.5|13666.3|13626.3|1
1627395900000|2021-07-27 14:25:00|13672.5|13652.5|13672.5|13652.5|13672.5|13652.5|13672.5|13652.5|1
1627396200000|2021-07-27 14:30:00|13690.1|13650.1|13705.1|13665.1|13705.1|13670.1|13690.1|13650.1|6
1627396500000|2021-07-27 14:35:00|13697.6|13677.6|13655.1|13635.1|13712.6|13692.6|13655.1|13635.1|11
1627396800000|2021-07-27 14:40:00|13647.7|13627.7|13617.6|13597.6|13692.6|13662.6|13617.6|13597.6|19
1627397400000|2021-07-27 14:50:00|13615.1|13595.1|13617.6|13577.6|13620.1|13595.1|13575.1|13546.5|16
1627397700000|2021-07-27 14:55:00|13608.9|13588.9|13615.1|13595.1|13615.1|13595.1|13608.9|13588.9|3
1627398000000|2021-07-27 15:00:00|13616.4|13596.4|13660.1|13620.1|13667.6|13620.1|13616.4|13595.1|6
1627398300000|2021-07-27 15:05:00|13651.4|13631.4|13655.1|13615.1|13660.1|13632.6|13651.4|13597.6|3
1627398600000|2021-07-27 15:10:00|13657.6|13617.6|13696.4|13656.4|13696.4|13656.4|13657.6|13617.6|3
1627398900000|2021-07-27 15:15:00|13695|13635|13690.2|13630.2|13695|13635|13683.9|13623.9|6
1627399200000|2021-07-27 15:20:00|13696.4|13636.4|13666.4|13626.4|13696.4|13636.4|13661.4|13608.9|0
1627399500000|2021-07-27 15:25:00|||||||||1
1627399800000|2021-07-27 15:30:00|13663.9|13623.9|13661.4|13621.4|13663.9|13623.9|13661.4|13621.4|0
1627400100000|2021-07-27 15:35:00|13660.2|13620.2|13643.9|13623.9|13660.2|13627.7|13643.9|13618.9|2
1627400400000|2021-07-27 15:40:00|13642.7|13622.7|13636.5|13616.5|13642.7|13622.7|13636.5|13616.5|1
1627400700000|2021-07-27 15:45:00|13635.2|13615.2|13680.2|13640.2|13681.5|13640.2|13635.2|13609.1|8
1627401000000|2021-07-27 15:50:00|13700.2|13652.7|13695.2|13655.2|13700.2|13655.2|13690.2|13650.2|0
1627401300000|2021-07-27 15:55:00|13682.7|13662.7|13682.8|13662.8|13682.8|13662.8|13682.7|13662.7|2
1627401600000|2021-07-27 16:00:00|13684|13664|13690.3|13670.3|13690.3|13670.3|13684|13664|0
1627401900000|2021-07-27 16:05:00|13692.8|13672.8|13672.8|13652.8|13692.8|13672.8|13672.8|13652.8|2
1627402500000|2021-07-27 16:15:00|13670.3|13650.3|13680.3|13660.3|13680.3|13660.3|13670.3|13650.3|1
1627403400000|2021-07-27 16:30:00|13649.1|13629.1|13642.8|13622.8|13650.4|13630.4|13635.3|13615.3|24
1627403700000|2021-07-27 16:35:00|13640.3|13620.3|13640.3|13620.3|13640.3|13620.3|13640.3|13620.3|0
1627404000000|2021-07-27 16:40:00|13640.4|13620.4|13622.9|13602.9|13640.4|13620.4|13622.9|13602.9|20
1627404300000|2021-07-27 16:45:00|13625.4|13605.4|13622.9|13602.9|13625.4|13605.4|13612.9|13592.9|6
1627404600000|2021-07-27 16:50:00|13624.1|13604.1|13624.1|13604.1|13624.1|13604.1|13624.1|13604.1|0
1627404900000|2021-07-27 16:55:00|13614.1|13594.1|13599.1|13579.1|13624.1|13604.1|13599.1|13579.1|4
1627405200000|2021-07-27 17:00:00|13594.1|13574.1|13619.1|13579.1|13619.1|13580.3|13589.1|13569.1|5
1627405500000|2021-07-27 17:05:00|13619.2|13579.2|13614.2|13574.2|13619.2|13579.2|13614.2|13574.2|1
1627405800000|2021-07-27 17:10:00|13616.7|13596.7|13601.7|13581.7|13616.7|13596.7|13601.7|13574.2|4
1627406100000|2021-07-27 17:15:00|13599.2|13579.2|13599.2|13579.2|13599.2|13579.2|13599.2|13579.2|1
1627406400000|2021-07-27 17:20:00|13597.9|13577.9|13589.2|13569.2|13597.9|13577.9|13589.2|13569.2|1
1627406700000|2021-07-27 17:25:00|13599.1|13579.1|13619.2|13579.2|13619.2|13579.2|13599.1|13579.1|3
1627407000000|2021-07-27 17:30:00|13628|13568|13626.7|13566.7|13628|13568|13626.7|13566.7|1
1627407600000|2021-07-27 17:40:00|13614.2|13574.2|13611.7|13571.7|13614.2|13574.2|13611.7|13571.7|0
1627407900000|2021-07-27 17:45:00|13611.8|13571.8|13609.3|13569.3|13611.8|13571.8|13609.3|13569.3|0
1627408200000|2021-07-27 17:50:00|13596.8|13576.8|13614.3|13574.3|13614.3|13576.8|13596.8|13571.8|2
1627409400000|2021-07-27 18:10:00|13615.5|13575.5|13629.3|13569.3|13630.6|13601.8|13609.3|13569.3|8
1627409700000|2021-07-27 18:15:00|13620.6|13580.6|13600.6|13580.6|13620.6|13589.3|13600.6|13575.6|5
1627430400000|2021-07-28 00:00:00|13653.9|13593.9|13658.9|13598.9|13658.9|13598.9|13651.4|13591.4|0
1627431300000|2021-07-28 00:15:00|13660.2|13600.2|13661.4|13601.4|13661.4|13601.4|13660.2|13600.2|0
1627431600000|2021-07-28 00:20:00|13661.5|13601.5|13664|13604|13664|13604|13661.5|13601.5|0
1627432500000|2021-07-28 00:35:00|13665.3|13605.3|13666.5|13606.5|13666.5|13606.5|13665.3|13605.3|0
1627432800000|2021-07-28 00:40:00|13664|13604|13661.5|13601.5|13664|13604|13661.5|13601.5|0
1627434000000|2021-07-28 01:00:00|13661.6|13601.6|13664.1|13604.1|13664.1|13604.1|13661.6|13601.6|0
1627435500000|2021-07-28 01:25:00|13654.1|13594.1|13664.1|13604.1|13664.1|13604.1|13654.1|13594.1|0
1627435800000|2021-07-28 01:30:00|13662.9|13602.9|13661.6|13601.6|13662.9|13602.9|13661.6|13601.6|0
1627436400000|2021-07-28 01:40:00|13661.7|13601.7|13664.2|13604.2|13664.2|13604.2|13661.7|13601.7|0
1627437300000|2021-07-28 01:55:00|13666.7|13606.7|13666.7|13606.7|13666.7|13606.7|13666.7|13606.7|0
1627479000000|2021-07-28 13:30:00|13673.4|13613.4|13657|13617|13673.4|13617|13643.4|13602|7
1627479300000|2021-07-28 13:35:00|13658.2|13618.2|13615.9|13595.9|13662|13642|13615.9|13590.9|3
1627479600000|2021-07-28 13:40:00|13613.4|13593.4|13614.6|13594.6|13614.6|13594.6|13613.4|13593.4|0
1627479900000|2021-07-28 13:45:00|13613.4|13593.4|13627|13587|13627|13593.4|13610.9|13587|2
1627480200000|2021-07-28 13:50:00|13627.1|13587.1|13643.4|13603.4|13643.4|13603.4|13627.1|13587.1|4
1627480500000|2021-07-28 13:55:00|13639.7|13599.7|13638.4|13598.4|13639.7|13599.7|13638.4|13598.4|1
1627480800000|2021-07-28 14:00:00|13638.5|13598.5|13639.7|13599.7|13639.7|13599.7|13638.5|13598.5|0
1627481100000|2021-07-28 14:05:00|13642.2|13602.2|13642.2|13602.2|13642.2|13602.2|13642.2|13602.2|0
1627481400000|2021-07-28 14:10:00|13642.3|13602.3|13639.8|13599.8|13642.3|13602.3|13639.8|13599.8|0
1627481700000|2021-07-28 14:15:00|13641|13601|13647.3|13627.3|13647.3|13627.3|13636|13601|7
1627482000000|2021-07-28 14:20:00|13643.4|13623.4|13641|13621|13646|13626|13640.9|13620.9|6
1627483500000|2021-07-28 14:45:00|||||||||1
1627483800000|2021-07-28 14:50:00|13643.5|13623.5|13643.5|13623.5|13643.5|13623.5|13643.5|13623.5|10
1627484100000|2021-07-28 14:55:00|13644.8|13624.8|13682.4|13642.4|13682.4|13643.8|13644.8|13624.8|2
1627484400000|2021-07-28 15:00:00|13684.9|13644.9|13709.9|13669.9|13709.9|13669.9|13682.4|13642.4|17
1627484700000|2021-07-28 15:05:00|||||||||3
1627485000000|2021-07-28 15:10:00|||||||||2
1627485300000|2021-07-28 15:15:00|||||||||1
1627485600000|2021-07-28 15:20:00|13697.4|13677.4|13697.4|13677.4|13697.4|13677.4|13697.4|13677.4|1
1627485900000|2021-07-28 15:25:00|13696.2|13676.2|13692.4|13672.4|13696.2|13676.2|13692.4|13672.4|10
1627486200000|2021-07-28 15:30:00|13692.5|13672.5|13704.8|13684.8|13704.8|13684.8|13692.5|13672.5|12
1627486500000|2021-07-28 15:35:00|13704.9|13684.9|13704.9|13684.9|13704.9|13684.9|13704.9|13684.9|2
1627487100000|2021-07-28 15:45:00|13703.7|13683.7|13711.2|13691.2|13711.2|13691.2|13703.7|13683.7|6
1627487400000|2021-07-28 15:50:00|13706.2|13666.2|13707.4|13667.4|13707.4|13667.4|13706.2|13666.2|4
1627487700000|2021-07-28 15:55:00|13706.2|13666.2|13690|13650|13709.9|13689.9|13681.1|13642.5|18
1627488000000|2021-07-28 16:00:00|13691.2|13651.2|13688.8|13668.8|13693.8|13668.8|13685|13650|1
1627488300000|2021-07-28 16:05:00|13686.3|13666.3|13686.3|13666.3|13686.3|13666.3|13686.3|13666.3|1
1627488600000|2021-07-28 16:10:00|13691.3|13671.3|13691.3|13671.3|13693.8|13673.8|13691.3|13671.3|8
1627488900000|2021-07-28 16:15:00|||||||||1
1627489200000|2021-07-28 16:20:00|||||||||1
1627489500000|2021-07-28 16:25:00|||||||||1
1627489800000|2021-07-28 16:30:00|||||||||1
1627490100000|2021-07-28 16:35:00|13690.1|13670.1|13691.3|13671.3|13691.3|13671.3|13690.1|13670.1|1
1627490400000|2021-07-28 16:40:00|||||||||1
1627490700000|2021-07-28 16:45:00|13691.4|13671.4|13707.5|13687.5|13707.5|13687.5|13691.4|13671.4|9
1627491000000|2021-07-28 16:50:00|13708.7|13688.7|13707.5|13667.5|13715|13695|13706.1|13667.5|9
1627491300000|2021-07-28 16:55:00|13706.3|13666.3|13706.3|13666.3|13707.5|13667.5|13706.3|13666.3|0
1627491600000|2021-07-28 17:00:00|13707.5|13667.5|13695.2|13675.2|13710.1|13675.2|13695.2|13667.5|10
1627491900000|2021-07-28 17:05:00|||||||||1
1627492200000|2021-07-28 17:10:00|13696.4|13676.4|13707.6|13687.6|13712.6|13692.6|13696.4|13670.1|2
1627492500000|2021-07-28 17:15:00|13708.8|13688.8|13702.6|13682.6|13715.1|13695.1|13701.3|13667.6|5
1627492800000|2021-07-28 17:20:00|13697.7|13677.7|13697.7|13677.7|13697.7|13677.7|13697.7|13677.7|1
1627493100000|2021-07-28 17:25:00|13699|13679|13699|13679|13699|13679|13699|13679|0
1627493400000|2021-07-28 17:30:00|13700.2|13680.2|13705.2|13685.2|13705.2|13685.2|13700.2|13680.2|2
1627493700000|2021-07-28 17:35:00|||||||||1
1627494000000|2021-07-28 17:40:00|13706.4|13686.4|13700.3|13680.3|13712.7|13692.7|13700.3|13670.2|8
1627494300000|2021-07-28 17:45:00|||||||||2
1627494600000|2021-07-28 17:50:00|13705.3|13685.3|13707.7|13687.7|13712.7|13692.7|13705.3|13685.3|3
1627494900000|2021-07-28 17:55:00|13705.3|13685.3|13705.3|13685.3|13705.3|13685.3|13705.3|13685.3|1
1627495200000|2021-07-28 18:00:00|||||||||1
1627495500000|2021-07-28 18:05:00|13706.6|13686.6|13735.3|13715.3|13742.8|13722.8|13706.6|13686.6|36
1627495800000|2021-07-28 18:10:00|13741.4|13721.4|13773.9|13753.9|13776.7|13755.2|13741.4|13705.3|53
1627496100000|2021-07-28 18:15:00|13765.2|13725.2|13787.9|13767.9|13805.3|13779|13756.4|13711.4|60
1627516800000|2021-07-29 00:00:00|13801.1|13761.1|13793.6|13773.6|13802.4|13773.6|13792.4|13761.1|4
1627517400000|2021-07-29 00:10:00|13793.7|13773.7|13793.7|13773.7|13793.7|13773.7|13793.7|13773.7|1
1627517700000|2021-07-29 00:15:00|||||||||1
1627518000000|2021-07-29 00:20:00|13798.7|13758.7|13787.5|13767.5|13798.7|13767.5|13787.5|13758.7|1
1627518600000|2021-07-29 00:30:00|13788.8|13768.8|13788.8|13768.8|13788.8|13768.8|13788.8|13768.8|0
1627520400000|2021-07-29 01:00:00|13788.9|13768.9|13788.9|13768.9|13788.9|13768.9|13788.9|13768.9|0
1627521000000|2021-07-29 01:10:00|13791.3|13771.3|13793.9|13773.9|13793.9|13773.9|13791.3|13771.3|0
1627522800000|2021-07-29 01:40:00|13794|13774|13794|13774|13794|13774|13794|13774|0
1627565400000|2021-07-29 13:30:00|13796.9|13776.9|13802.9|13782.9|13806.9|13786.9|13789.4|13769.4|49
1627565700000|2021-07-29 13:35:00|13803|13783|13869.4|13849.4|13877|13849.4|13803|13783|35
1627566000000|2021-07-29 13:40:00|13871.9|13851.9|13866.9|13826.9|13880.3|13856.9|13837.2|13801.5|20
1627566300000|2021-07-29 13:45:00|13867|13827|13878.2|13858.2|13878.2|13858.2|13860.5|13825.7|1
1627566600000|2021-07-29 13:50:00|13878.3|13858.3|13883.3|13863.3|13883.3|13863.3|13878.3|13858.3|0
1627566900000|2021-07-29 13:55:00|13884.4|13864.4|13896.7|13876.7|13905.8|13880.8|13846.6|13826.6|34
1627567200000|2021-07-29 14:00:00|13895.4|13875.4|13909.1|13889.1|13911.7|13891.7|13895.4|13875.4|25
1627567500000|2021-07-29 14:05:00|13911.7|13891.7|13905.4|13885.4|13915.4|13895.4|13895.4|13875.4|29
1627567800000|2021-07-29 14:10:00|13906.6|13886.6|13910.4|13890.4|13920.4|13900.4|13895.4|13875.4|25
1627568100000|2021-07-29 14:15:00|13907.9|13887.9|13903.2|13883.2|13909.4|13889.4|13886.7|13866.7|28
1627568400000|2021-07-29 14:20:00|13905.7|13885.7|13912|13892|13922|13902|13905.7|13885.7|12
1627568700000|2021-07-29 14:25:00|13919.5|13899.5|13919.5|13899.5|13922.2|13902.2|13911.8|13891.8|6
1627569000000|2021-07-29 14:30:00|13924.7|13904.7|13960.6|13920.6|13963.1|13938.1|13924.7|13904.7|25
1627569300000|2021-07-29 14:35:00|13959.3|13919.3|13951.8|13931.8|13959.3|13931.8|13921.8|13901.8|33
1627569600000|2021-07-29 14:40:00|13954.3|13934.3|13959.3|13939.3|13966.8|13946.8|13954.3|13934.3|25
1627569900000|2021-07-29 14:45:00|13958.1|13938.1|13954.3|13934.3|13968.7|13939.3|13946.8|13908.7|18
1627570200000|2021-07-29 14:50:00|13953.1|13933.1|13951.8|13931.8|13953.1|13933.1|13951.8|13931.8|14
1627570500000|2021-07-29 14:55:00|13953|13933|13949.3|13929.3|13954.3|13934.3|13949.3|13929.3|21
1627570800000|2021-07-29 15:00:00|||||||||3
1627571100000|2021-07-29 15:05:00|13936.8|13916.8|13912.9|13892.9|13936.9|13916.9|13912.9|13892.9|14
1627571400000|2021-07-29 15:10:00|13915.4|13895.4|13916.7|13896.7|13917.9|13897.9|13915.4|13895.4|1
1627571700000|2021-07-29 15:15:00|13919.4|13899.4|13922.9|13902.9|13922.9|13902.9|13919.4|13899.4|1
1627572000000|2021-07-29 15:20:00|13925.3|13905.3|13911.8|13891.8|13925.3|13905.3|13911.8|13880.4|10
1627572300000|2021-07-29 15:25:00|13910.6|13890.6|13905.6|13865.6|13910.6|13890.6|13883.1|13848.1|6
1627572600000|2021-07-29 15:30:00|13906.9|13866.9|13901.9|13881.9|13906.9|13881.9|13894.4|13866.9|22
1627572900000|2021-07-29 15:35:00|13900.7|13880.7|13902.1|13882.1|13902.1|13882.1|13899.4|13879.4|1
1627573200000|2021-07-29 15:40:00|13903.4|13883.4|13910.9|13890.9|13912.1|13892.1|13903.4|13883.4|1
1627573500000|2021-07-29 15:45:00|13913.3|13893.3|13877.1|13857.1|13913.3|13893.3|13877.1|13844.6|8
1627573800000|2021-07-29 15:50:00|13879.6|13859.6|13899.6|13879.6|13907.1|13879.6|13874.6|13854.6|6
1627574100000|2021-07-29 15:55:00|13902.1|13882.1|13916.8|13896.8|13916.8|13896.8|13902.1|13882.1|4
1627574400000|2021-07-29 16:00:00|13915.7|13895.7|13878.3|13858.3|13915.7|13895.7|13877|13857|22
1627574700000|2021-07-29 16:05:00|13879.6|13859.6|13853.5|13813.5|13879.6|13859.6|13833.4|13808.4|11
1627575000000|2021-07-29 16:10:00|13852.3|13812.3|13854.8|13814.8|13854.8|13814.8|13848.5|13808.5|1
1627575300000|2021-07-29 16:15:00|13853.6|13813.6|13858.6|13818.6|13858.6|13818.6|13852.3|13812.3|3
1627575600000|2021-07-29 16:20:00|13859.8|13819.8|13854.8|13834.8|13868.5|13848.5|13853.5|13819.8|6
1627575900000|2021-07-29 16:25:00|13866|13826|13866|13826|13866|13826|13866|13826|1
1627576200000|2021-07-29 16:30:00|13854.8|13834.8|13854.8|13834.8|13854.8|13834.8|13854.8|13834.8|0
1627576500000|2021-07-29 16:35:00|13862.3|13842.3|13867.5|13827.5|13872.5|13852.5|13860.9|13825|21
1627576800000|2021-07-29 16:40:00|13868.7|13828.7|13870|13830|13870|13830|13868.7|13828.7|0
1627577100000|2021-07-29 16:45:00|13867.5|13847.5|13870|13830|13875|13855|13867.1|13830|1
1627578000000|2021-07-29 17:00:00|13861.2|13841.2|13862.5|13842.5|13862.5|13842.5|13861.2|13841.2|1
1627578300000|2021-07-29 17:05:00|13865|13845|13865.1|13845.1|13865.1|13845.1|13865|13845|2
1627578600000|2021-07-29 17:10:00|13859.8|13839.8|13867.4|13827.4|13867.4|13839.8|13859.8|13824.9|2
1627579200000|2021-07-29 17:20:00|13866.1|13826.1|13866.1|13826.1|13866.1|13826.1|13866.1|13826.1|0
1627579500000|2021-07-29 17:25:00|13851.1|13831.1|13851.1|13831.1|13851.1|13831.1|13851.1|13831.1|0
1627579800000|2021-07-29 17:30:00|13851.2|13831.2|13851.2|13831.2|13851.2|13831.2|13851.2|13831.2|1
1627580100000|2021-07-29 17:35:00|||||||||2
1627580400000|2021-07-29 17:40:00|13847.2|13827.2|13853.7|13813.7|13853.7|13827.2|13847.2|13813.7|3
1627580700000|2021-07-29 17:45:00|13831.2|13791.2|13797.2|13777.2|13831.2|13791.2|13794.9|13774.9|8
1627581000000|2021-07-29 17:50:00|13796.1|13776.1|13794.9|13774.9|13796.1|13776.1|13794.9|13774.9|0
1627581300000|2021-07-29 17:55:00|13797.2|13777.2|13792.4|13772.4|13797.2|13777.2|13792.4|13772.4|5
1627581600000|2021-07-29 18:00:00|||||||||10
1627581900000|2021-07-29 18:05:00|13788.7|13768.7|13803.9|13783.9|13810.1|13790.1|13787.6|13767.6|11
1627582200000|2021-07-29 18:10:00|13802.7|13782.7|13825.7|13785.7|13828.3|13794.3|13802.7|13782.7|114
1627582500000|2021-07-29 18:15:00|13815.5|13795.5|13861.8|13841.8|13872|13843.2|13815.5|13795.5|15
1627603200000|2021-07-30 00:00:00|13798.9|13778.9|13796.4|13776.4|13798.9|13778.9|13796.4|13776.4|0
1627603500000|2021-07-30 00:05:00|13783.1|13763.1|13786.4|13726.4|13791.4|13763.1|13783.1|13726.4|0
1627604100000|2021-07-30 00:15:00|13786.5|13726.5|13786.5|13726.5|13786.5|13726.5|13786.5|13726.5|0
1627605300000|2021-07-30 00:35:00|13791.5|13771.5|13786.5|13726.5|13791.5|13771.5|13786.5|13726.5|3
1627606200000|2021-07-30 00:50:00|13786.6|13726.6|13786.6|13726.6|13786.6|13726.6|13786.6|13726.6|0
1627608600000|2021-07-30 01:30:00|13786.7|13726.7|13786.7|13726.7|13786.7|13726.7|13786.7|13726.7|0
1627609500000|2021-07-30 01:45:00|13784|13724|13756.7|13696.7|13784|13724|13676.7|13656.7|6
1627610100000|2021-07-30 01:55:00|13757.9|13697.9|13757.9|13697.9|13757.9|13697.9|13757.9|13697.9|0
1627610400000|2021-07-30 02:00:00|13759.2|13699.2|13759.2|13699.2|13759.2|13699.2|13759.2|13699.2|0
1627651800000|2021-07-30 13:30:00|13769.9|13729.9|13801|13781|13811|13791|13769.9|13719.9|29
1627652100000|2021-07-30 13:35:00|13802.2|13782.2|13759.9|13699.9|13806|13786|13712.4|13689.9|19
1627652400000|2021-07-30 13:40:00|13757.4|13697.4|13747.4|13687.4|13759.9|13699.9|13744.9|13684.9|0
1627652700000|2021-07-30 13:45:00|13702.4|13682.4|13684.9|13644.9|13727.4|13702.4|13652.8|13612.4|18
1627653000000|2021-07-30 13:50:00|13662.4|13642.4|13642.4|13622.4|13684.9|13657.4|13642.4|13622.4|6
1627653300000|2021-07-30 13:55:00|13642.5|13622.5|13667.5|13627.5|13682.5|13631.3|13642.5|13620|4
1627653600000|2021-07-30 14:00:00|13668.8|13628.8|13653.8|13633.8|13698.8|13658.8|13653.8|13626.3|4
1627653900000|2021-07-30 14:05:00|13651.3|13631.3|13663.8|13623.8|13690.2|13632.7|13636.3|13607.5|12
1627654500000|2021-07-30 14:15:00|13663.9|13623.9|13663.9|13623.9|13663.9|13623.9|13663.9|13623.9|0
1627654800000|2021-07-30 14:20:00|13665|13625|13783.9|13743.9|13793.9|13745|13665|13625|5
1627655100000|2021-07-30 14:25:00|13786.4|13746.4|13761.4|13701.4|13802|13768.9|13751.4|13691.4|9
1627655400000|2021-07-30 14:30:00|13753.9|13693.9|13724.8|13684.8|13753.9|13717.3|13724.8|13681.4|2
1627655700000|2021-07-30 14:35:00|13722.3|13682.3|13763.9|13703.9|13763.9|13703.9|13711.2|13680.1|5
1627656000000|2021-07-30 14:40:00|13768.9|13708.9|13758.9|13718.9|13771.4|13728.9|13758.9|13708.9|0
1627656300000|2021-07-30 14:45:00|13756.4|13696.4|13756.4|13696.4|13763.9|13703.9|13706.4|13686.4|15
1627656600000|2021-07-30 14:50:00|13755.3|13695.3|13745.3|13685.3|13755.3|13695.3|13743.9|13683.9|0
1627656900000|2021-07-30 14:55:00|13742.8|13682.8|13717.8|13677.8|13742.8|13686.7|13717.8|13677.8|1
1627657200000|2021-07-30 15:00:00|13720.3|13680.3|13721.7|13681.7|13721.7|13681.7|13720.3|13680.3|0
1627657500000|2021-07-30 15:05:00|13714.2|13694.2|13719.2|13699.2|13719.2|13699.2|13714.2|13694.2|7
1627657800000|2021-07-30 15:10:00|13714.2|13694.2|13714.2|13694.2|13714.2|13694.2|13714.2|13694.2|1
1627658100000|2021-07-30 15:15:00|13716.7|13696.7|13716.7|13696.7|13716.7|13696.7|13716.7|13696.7|1
1627658400000|2021-07-30 15:20:00|13719.2|13699.2|13769.3|13729.3|13774.3|13729.3|13719.2|13699.2|3
1627658700000|2021-07-30 15:25:00|13771.8|13731.8|13776.8|13736.8|13776.8|13736.8|13771.8|13731.8|1
1627659300000|2021-07-30 15:35:00|13769.3|13749.3|13761.8|13741.8|13771.8|13751.8|13757.5|13721.8|8
1627659600000|2021-07-30 15:40:00|13765.9|13745.9|13769.3|13749.3|13769.3|13749.3|13765.9|13745.9|9
1627659900000|2021-07-30 15:45:00|13776.8|13756.8|13776.8|13756.8|13776.8|13756.8|13776.8|13756.8|1
1627660200000|2021-07-30 15:50:00|13778.2|13758.2|13765.7|13745.7|13778.2|13758.2|13765.7|13745.7|5
1627660500000|2021-07-30 15:55:00|13764.6|13744.6|13778.2|13758.2|13778.2|13758.2|13763.2|13743.2|2
1627660800000|2021-07-30 16:00:00|13775.3|13755.3|13770.7|13750.7|13775.3|13755.3|13770.7|13750.7|2
1627661100000|2021-07-30 16:05:00|13768.2|13748.2|13770.7|13750.7|13770.7|13750.7|13765.7|13745.7|1
1627661400000|2021-07-30 16:10:00|13773.2|13753.2|13778.2|13758.2|13780.7|13760.7|13773.2|13753.2|2
1627661700000|2021-07-30 16:15:00|13778.3|13758.3|13773.3|13753.3|13779.4|13759.4|13765.8|13745.8|13
1627662000000|2021-07-30 16:20:00|13774.6|13754.6|13774.6|13754.6|13774.6|13754.6|13774.6|13754.6|5
1627662300000|2021-07-30 16:25:00|13777.1|13757.1|13774.6|13754.6|13782.1|13762.1|13774.6|13754.6|1
1627662600000|2021-07-30 16:30:00|13774.7|13754.7|13808.3|13768.3|13820.8|13800.8|13774.7|13753.3|22
1627662900000|2021-07-30 16:35:00|13810.8|13770.8|13813.3|13793.3|13815.8|13793.3|13806.9|13770.8|0
1627663200000|2021-07-30 16:40:00|13815.8|13795.8|13820.8|13800.8|13820.8|13800.8|13815.8|13795.8|2
1627663500000|2021-07-30 16:45:00|13820.6|13780.6|13805.8|13785.8|13820.6|13785.8|13798.8|13768.3|3
1627663800000|2021-07-30 16:50:00|13808.3|13788.3|13792.7|13772.7|13818.4|13798.4|13792.7|13772.7|6
1627664100000|2021-07-30 16:55:00|13796.1|13776.1|13803.1|13763.1|13816.1|13789.5|13787.4|13763.1|3
1627664400000|2021-07-30 17:00:00|13803.2|13763.2|13804.3|13764.3|13804.3|13764.3|13803.2|13763.2|3
1627664700000|2021-07-30 17:05:00|13805.4|13765.4|13811.8|13791.8|13811.8|13791.8|13801.8|13765.4|5
1627665000000|2021-07-30 17:10:00|13813|13793|13813|13793|13813|13793|13813|13793|3
1627665600000|2021-07-30 17:20:00|||||||||3
1627666200000|2021-07-30 17:30:00|||||||||2
1627666500000|2021-07-30 17:35:00|13815.5|13795.5|13815.5|13795.5|13815.5|13795.5|13815.5|13795.5|3
1627666800000|2021-07-30 17:40:00|||||||||2
1627667100000|2021-07-30 17:45:00|13815.6|13795.6|13816.7|13796.7|13816.7|13796.7|13815.6|13795.6|1
1627667400000|2021-07-30 17:50:00|||||||||3
1627667700000|2021-07-30 17:55:00|13819.2|13799.2|13793.3|13733.3|13819.2|13799.2|13790.6|13730.6|16
1627668000000|2021-07-30 18:00:00|13795.8|13735.8|13812|13752|13817|13797|13793.3|13735.8|5
1627668300000|2021-07-30 18:05:00|13803.1|13763.1|13805.8|13765.8|13817|13797|13803.1|13763.1|7
1627668600000|2021-07-30 18:10:00|13807|13767|13821.5|13781.5|13826.5|13806.5|13797.7|13764.7|125
1627668900000|2021-07-30 18:15:00|13821.8|13781.8|13819|13779|13829|13809|13812.9|13777.7|24
1627862400000|2021-08-02 00:00:00|13809.7|13749.7|13797|13757|13824.1|13764.1|13797|13749.7|2
1627863000000|2021-08-02 00:10:00|13772.4|13752.4|13749.7|13709.7|13772.4|13752.4|13746.2|13709.7|3
1627863300000|2021-08-02 00:15:00|13751.2|13711.2|13788.7|13728.7|13788.7|13728.7|13751.2|13711.2|2
1627863600000|2021-08-02 00:20:00|13790.8|13730.8|13796.2|13736.2|13799.5|13753.7|13790.8|13730.8|0
1627863900000|2021-08-02 00:25:00|13801.5|13741.5|13803.3|13743.3|13804.4|13744.4|13801.5|13741.5|0
1627864500000|2021-08-02 00:35:00|13803.4|13743.4|13803.4|13743.4|13803.4|13743.4|13803.4|13743.4|0
1627864800000|2021-08-02 00:40:00|||||||||1
1627865700000|2021-08-02 00:55:00|13802.4|13742.4|13802.4|13742.4|13802.4|13742.4|13802.4|13742.4|0
1627866300000|2021-08-02 01:05:00|13803.4|13743.4|13803.4|13743.4|13803.4|13743.4|13803.4|13743.4|1
1627866600000|2021-08-02 01:10:00|13803.5|13743.5|13797|13737|13803.5|13743.5|13797|13737|1
1627867800000|2021-08-02 01:30:00|13797.1|13737.1|13797.1|13737.1|13797.1|13737.1|13797.1|13737.1|0
1627868400000|2021-08-02 01:40:00|13794.2|13734.2|13793.1|13733.1|13794.2|13734.2|13793.1|13733.1|1
1627869000000|2021-08-02 01:50:00|13793.2|13733.2|13793.2|13733.2|13793.2|13733.2|13793.2|13733.2|0
1627911000000|2021-08-02 13:30:00|13798.6|13738.6|13808.1|13768.1|13815.6|13785.6|13748.5|13728.5|8
1627911300000|2021-08-02 13:35:00|13809.1|13769.1|13809.1|13769.1|13809.1|13769.1|13809.1|13769.1|1
1627911600000|2021-08-02 13:40:00|13810.1|13770.1|13819.1|13799.1|13819.1|13799.1|13807.6|13770.1|0
1627911900000|2021-08-02 13:45:00|13820.6|13800.6|13822.7|13762.7|13822.7|13801.6|13809.1|13762.7|10
1627912200000|2021-08-02 13:50:00|13815.2|13775.2|13828.2|13808.2|13829.3|13809.3|13809.1|13775.2|12
1627912500000|2021-08-02 13:55:00|13813.5|13793.5|13832.1|13772.1|13844.6|13824.6|13813.5|13772.1|16
1627913100000|2021-08-02 14:05:00|13833.6|13773.6|13824.6|13784.6|13833.6|13784.6|13824.6|13769.6|0
1627913400000|2021-08-02 14:10:00|13824.7|13784.7|13828.6|13788.6|13828.6|13788.6|13824.7|13784.7|0
1627913700000|2021-08-02 14:15:00|13828.7|13788.7|13828.7|13788.7|13828.7|13788.7|13828.7|13788.7|0
1627914300000|2021-08-02 14:25:00|13829.7|13789.7|13831.2|13791.2|13831.2|13791.2|13829.7|13789.7|0
1627914600000|2021-08-02 14:30:00|||||||||2
1627914900000|2021-08-02 14:35:00|13832.2|13792.2|13821.2|13801.2|13833.7|13802.7|13821.2|13792.2|3
1627915200000|2021-08-02 14:40:00|13822.7|13802.7|13827.7|13787.7|13827.7|13802.7|13822.7|13787.7|3
1627915500000|2021-08-02 14:45:00|13820.2|13800.2|13820.2|13800.2|13820.2|13800.2|13820.2|13800.2|0
1627915800000|2021-08-02 14:50:00|13822.7|13802.7|13805.2|13745.2|13827.7|13802.7|13787.7|13727.7|13
1627916100000|2021-08-02 14:55:00|13808.3|13748.3|13805.2|13785.2|13812.7|13785.2|13803.8|13748.3|4
1627916400000|2021-08-02 15:00:00|13805.3|13785.3|13805.3|13785.3|13805.3|13785.3|13805.3|13785.3|0
1627916700000|2021-08-02 15:05:00|13807.8|13787.8|13817.8|13797.8|13817.8|13797.8|13807.8|13787.8|1
1627917000000|2021-08-02 15:10:00|13816.8|13796.8|13812.8|13772.8|13816.8|13796.8|13806.4|13771.3|11
1627918200000|2021-08-02 15:30:00|13810.3|13770.3|13750.3|13730.3|13810.3|13779.3|13750.3|13727.8|5
1627918500000|2021-08-02 15:35:00|13750.4|13730.4|13750.4|13730.4|13750.4|13730.4|13750.4|13730.4|0
1627918800000|2021-08-02 15:40:00|13748.9|13728.9|13747.9|13727.9|13748.9|13728.9|13747.9|13727.9|0
1627919400000|2021-08-02 15:50:00|||||||||2
1627919700000|2021-08-02 15:55:00|13745.4|13725.4|13745.4|13725.4|13745.4|13725.4|13745.4|13725.4|0
1627920000000|2021-08-02 16:00:00|13742.9|13722.9|13767.9|13727.9|13767.9|13727.9|13722.9|13698.5|10
1627920300000|2021-08-02 16:05:00|13768|13728|13768|13728|13768|13728|13768|13728|0
1627921500000|2021-08-02 16:25:00|13760.5|13740.5|13805.5|13745.5|13805.5|13756.3|13760.5|13740.5|4
1627921800000|2021-08-02 16:30:00|13803|13743|13800.5|13740.5|13810.5|13770.5|13798|13738|4
1627922100000|2021-08-02 16:35:00|13799.5|13739.5|13783|13723|13799.5|13770.5|13774.2|13723|6
1627922400000|2021-08-02 16:40:00|13782|13722|13773.1|13713.1|13782|13722|13773|13713|0
1627923000000|2021-08-02 16:50:00|13760.6|13720.6|13773.1|13713.1|13773.1|13722.1|13760.6|13713.1|4
1627923600000|2021-08-02 17:00:00|13759|13719|13753.1|13713.1|13759|13719|13753.1|13713.1|0
1627924200000|2021-08-02 17:10:00|13751.1|13711.1|13750.6|13710.6|13751.1|13711.1|13750.6|13710.6|0
1627924500000|2021-08-02 17:15:00|13751.7|13711.7|13740.7|13720.7|13753.1|13722.1|13740.6|13711.7|5
1627924800000|2021-08-02 17:20:00|||||||||1
1627925100000|2021-08-02 17:25:00|13748.6|13708.6|13740.7|13720.7|13748.6|13720.7|13740.7|13705.7|0
1627925400000|2021-08-02 17:30:00|13742.2|13722.2|13742.2|13722.2|13742.2|13722.2|13742.2|13722.2|0
1627925700000|2021-08-02 17:35:00|13737.7|13717.7|13745.7|13705.7|13745.7|13717.7|13737.7|13705.7|2
1627926000000|2021-08-02 17:40:00|13738.8|13718.8|13745.7|13705.7|13750.3|13730.3|13738.8|13705.7|2
1627926300000|2021-08-02 17:45:00|13731.7|13711.7|13725.7|13705.7|13731.7|13711.7|13725.7|13705.7|0
1627926600000|2021-08-02 17:50:00|13725.8|13705.8|13703.3|13663.3|13725.8|13705.8|13703.3|13663.3|5
1627926900000|2021-08-02 17:55:00|13701.8|13661.8|13704.8|13684.8|13704.8|13684.8|13688.3|13661.8|17
1627927200000|2021-08-02 18:00:00|13699.8|13679.8|13704.8|13664.8|13704.8|13679.8|13697.3|13664.8|2
1627927500000|2021-08-02 18:05:00|13699.8|13679.8|13737.3|13677.3|13752.3|13692.3|13699.8|13677.3|1
1627927800000|2021-08-02 18:10:00|13738.3|13678.3|13711.3|13651.3|13739.8|13687.3|13665.3|13645.3|131
1627928100000|2021-08-02 18:15:00|13712.8|13652.8|13701.3|13641.3|13717.8|13668.8|13648.8|13628.8|8
1627948800000|2021-08-03 00:00:00|13719.9|13659.9|13713.8|13653.8|13719.9|13659.9|13713.8|13653.8|0
1627949400000|2021-08-03 00:10:00|13713.9|13653.9|13713.9|13653.9|13713.9|13653.9|13713.9|13653.9|0
1627951200000|2021-08-03 00:40:00|13714|13654|13711.5|13651.5|13714|13654|13711.5|13651.5|0
1627953300000|2021-08-03 01:15:00|13711.6|13651.6|13711.6|13651.6|13711.6|13651.6|13711.6|13651.6|0
1627954800000|2021-08-03 01:40:00|||||||||2
1627955400000|2021-08-03 01:50:00|13711.7|13651.7|13711.7|13651.7|13711.7|13651.7|13711.7|13651.7|0
1627997400000|2021-08-03 13:30:00|13664.3|13644.3|13639.3|13579.3|13664.3|13644.3|13576.8|13556.8|22
1627997700000|2021-08-03 13:35:00|13621.4|13581.4|13547.3|13487.3|13621.4|13581.4|13522.8|13481.8|38
1627998000000|2021-08-03 13:40:00|13544.8|13484.8|13546.3|13486.3|13546.3|13487.3|13479.8|13452.6|3
1627998300000|2021-08-03 13:45:00|13548.8|13488.8|13548.3|13508.3|13555.8|13508.3|13545.8|13485.8|0
1627998600000|2021-08-03 13:50:00|13550.8|13510.8|13557.3|13497.3|13557.3|13510.8|13548.3|13497.3|1
1627998900000|2021-08-03 13:55:00|13549.3|13509.3|13503.9|13483.9|13558.8|13510.8|13503.9|13482.2|16
1627999200000|2021-08-03 14:00:00|13496.4|13476.4|13493.9|13473.9|13541.4|13481.4|13493.9|13471.4|1
1627999500000|2021-08-03 14:05:00|13543.9|13483.9|13518.9|13478.9|13546.4|13486.4|13486.4|13466.4|9
1627999800000|2021-08-03 14:10:00|13519.9|13479.9|13541.4|13481.4|13541.4|13481.4|13519.9|13474.3|0
1628000100000|2021-08-03 14:15:00|13548.9|13488.9|13527.4|13487.4|13548.9|13488.9|13527.4|13479.9|2
1628000400000|2021-08-03 14:20:00|13528.4|13488.4|13529.9|13489.9|13529.9|13489.9|13528.4|13488.4|0
1628000700000|2021-08-03 14:25:00|13543.8|13483.8|13602.4|13542.4|13617.4|13557.4|13541.3|13483.8|5
1628001300000|2021-08-03 14:35:00|13603.4|13543.4|13605|13545|13605|13545|13603.4|13543.4|0
1628001600000|2021-08-03 14:40:00|13602.5|13542.5|13594|13534|13605|13545|13579.2|13519.2|2
1628002200000|2021-08-03 14:50:00|13581.5|13541.5|13556.5|13536.5|13581.5|13547.6|13556.5|13536.5|0
1628002500000|2021-08-03 14:55:00|||||||||2
1628002800000|2021-08-03 15:00:00|13554.6|13534.6|13602.5|13562.5|13605|13565|13554.6|13534.6|9
1628003400000|2021-08-03 15:10:00|13602.6|13562.6|13602.6|13562.6|13602.6|13562.6|13602.6|13562.6|0
1628003700000|2021-08-03 15:15:00|13601.6|13561.6|13600.1|13560.1|13601.6|13561.6|13600.1|13560.1|0
1628004000000|2021-08-03 15:20:00|13587.6|13567.6|13587.6|13567.6|13590.1|13570.1|13587.6|13567.6|0
1628004300000|2021-08-03 15:25:00|13586.6|13566.6|13559.7|13539.7|13596.7|13566.6|13559.7|13532.2|8
1628004600000|2021-08-03 15:30:00|13558.7|13538.7|13547.6|13487.6|13558.7|13538.7|13537.4|13487.6|3
1628004900000|2021-08-03 15:35:00|13552.6|13492.6|13515.1|13495.1|13552.6|13497.2|13515.1|13490.1|0
1628005200000|2021-08-03 15:40:00|13508.6|13488.6|13557.7|13497.7|13560.7|13500.7|13508.6|13479.9|6
1628005500000|2021-08-03 15:45:00|13560.7|13500.7|13560.2|13500.2|13560.7|13500.7|13557.7|13497.7|6
1628005800000|2021-08-03 15:50:00|13559.2|13499.2|13587.7|13527.7|13612.7|13552.7|13551.2|13497.7|3
1628006100000|2021-08-03 15:55:00|13586.2|13526.2|13597.7|13537.7|13597.7|13537.7|13550.2|13510.2|3
1628006400000|2021-08-03 16:00:00|13596.2|13536.2|13591.6|13531.6|13599.1|13539.1|13587.6|13527.6|1
1628006700000|2021-08-03 16:05:00|13601.6|13541.6|13606.6|13546.6|13606.6|13546.6|13601.6|13541.6|0
1628007000000|2021-08-03 16:10:00|13591.6|13531.6|13561.2|13521.2|13591.7|13531.7|13556.7|13516.7|11
1628007300000|2021-08-03 16:15:00|13558.7|13518.7|13558.7|13518.7|13558.7|13523.7|13542.7|13518.7|11
1628007600000|2021-08-03 16:20:00|13558.8|13518.8|13558.8|13518.8|13558.8|13518.8|13558.8|13518.8|0
1628007900000|2021-08-03 16:25:00|13559.7|13519.7|13558.8|13518.8|13561.3|13521.3|13558.8|13518.8|1
1628008200000|2021-08-03 16:30:00|13556.3|13516.3|13541.3|13521.3|13556.3|13521.3|13541.3|13513.8|0
1628008500000|2021-08-03 16:35:00|13540.3|13520.3|13538.8|13518.8|13540.3|13520.3|13538.8|13518.8|0
1628008800000|2021-08-03 16:40:00|13540.3|13520.3|13606.9|13546.9|13606.9|13546.9|13540.3|13518.8|6
1628009700000|2021-08-03 16:55:00|13600.8|13560.8|13603.9|13563.9|13603.9|13563.9|13600.8|13560.8|0
1628010000000|2021-08-03 17:00:00|13601.4|13561.4|13596.4|13576.4|13601.4|13576.4|13596.4|13561.4|5
1628010300000|2021-08-03 17:05:00|13597.3|13577.3|13598.9|13578.9|13598.9|13578.9|13597.3|13577.3|0
1628010600000|2021-08-03 17:10:00|13596.4|13576.4|13598.9|13578.9|13598.9|13578.9|13596.4|13576.4|0
1628010900000|2021-08-03 17:15:00|13597.9|13577.9|13593.9|13573.9|13597.9|13577.9|13593.9|13573.9|3
1628011200000|2021-08-03 17:20:00|13583.9|13563.9|13628.5|13568.5|13628.5|13574.1|13575.4|13555.4|15
1628011500000|2021-08-03 17:25:00|13629.5|13569.5|13631|13571|13631|13571|13628.5|13568.5|3
1628012400000|2021-08-03 17:40:00|13623.5|13583.5|13616.1|13576.1|13632.6|13583.5|13616.1|13572.6|0
1628012700000|2021-08-03 17:45:00|13613.6|13573.6|13616.1|13576.1|13616.1|13576.1|13613.6|13573.6|10
1628013300000|2021-08-03 17:55:00|13608|13588|13628.6|13588.6|13636.1|13593.6|13603.6|13568.5|8
1628013600000|2021-08-03 18:00:00|13629.6|13589.6|13633.6|13613.6|13639.6|13613.6|13627.1|13571.1|0
1628013900000|2021-08-03 18:05:00|13636.1|13616.1|13648.6|13588.6|13651.1|13631.1|13628.6|13578.1|37
1628014200000|2021-08-03 18:10:00|13646.1|13586.1|13610.4|13550.4|13648.6|13588.6|13578.6|13550.4|30
1628014500000|2021-08-03 18:15:00|13628.7|13568.7|13631.7|13571.7|13634.2|13574.2|13628.7|13568.7|38
1628035200000|2021-08-04 00:00:00|13566.2|13526.2|13566.3|13526.3|13575.3|13526.3|13564.7|13513.7|0
1628035800000|2021-08-04 00:10:00|13550.9|13510.9|13566.3|13526.3|13573.8|13526.3|13550.9|13500|1
1628037300000|2021-08-04 00:35:00|13566.4|13526.4|13566.4|13526.4|13566.4|13526.4|13566.4|13526.4|0
1628039100000|2021-08-04 01:05:00|13566.5|13526.5|13566.5|13526.5|13566.5|13526.5|13566.5|13526.5|0
1628041200000|2021-08-04 01:40:00|13566.6|13526.6|13566.6|13526.6|13566.6|13526.6|13566.6|13526.6|0
1628083800000|2021-08-04 13:30:00|13546.2|13526.2|13576.2|13536.2|13686.7|13666.7|13546.2|13521.9|6
1628084100000|2021-08-04 13:35:00|13576.3|13536.3|13573.8|13533.8|13576.3|13536.3|13571.3|13531.3|1
1628084400000|2021-08-04 13:40:00|13562.8|13542.8|13503.8|13483.8|13570.3|13542.8|13503.8|13481.3|14
1628084700000|2021-08-04 13:45:00|13523.8||13523.8||13523.8||13523.8||4
1628085300000|2021-08-04 13:55:00|13518.8|13498.8|13521.3|13481.3|13521.3|13498.8|13508.8|13481.3|3
1628085600000|2021-08-04 14:00:00|13522.3|13482.3|13523.8|13483.8|13523.8|13483.8|13522.3|13482.3|0
1628085900000|2021-08-04 14:05:00|13523.9|13483.9|13523.9|13483.9|13523.9|13483.9|13523.9|13483.9|0
1628086200000|2021-08-04 14:10:00|13522.9|13482.9|13523.9|13483.9|13523.9|13483.9|13521.4|13481.4|1
1628086500000|2021-08-04 14:15:00|13518.9|13498.9|13498.9|13478.9|13518.9|13498.9|13497.9|13477.9|5
1628086800000|2021-08-04 14:20:00|13499.8|13479.8|13547.3|13487.3|13547.3|13495.4|13499.8|13479.8|6
1628087100000|2021-08-04 14:25:00|13547.4|13487.4|13547.4|13487.4|13547.4|13487.4|13547.4|13487.4|0
1628087400000|2021-08-04 14:30:00|13549.9|13489.9|13549.9|13489.9|13549.9|13489.9|13549.9|13489.9|0
1628088000000|2021-08-04 14:40:00|13539|13499|13536.5|13496.5|13539|13499|13536.5|13496.5|0
1628088300000|2021-08-04 14:45:00|13534|13494|13531.5|13491.5|13534|13494|13531.5|13491.5|0
1628088600000|2021-08-04 14:50:00|13504|13484|13523.1|13463.1|13524.6|13484|13479.6|13453.4|38
1628088900000|2021-08-04 14:55:00|13514|13474|13516.5|13476.5|13516.5|13476.5|13514|13474|0
1628089200000|2021-08-04 15:00:00|13499.9|13479.9|13519|13479|13519|13479.9|13499.9|13469.9|2
1628089500000|2021-08-04 15:05:00|13520.6|13480.6|13520.6|13480.6|13520.6|13480.6|13520.6|13480.6|0
1628089800000|2021-08-04 15:10:00|13518.1|13478.1|13512.2|13472.2|13518.1|13478.1|13512.2|13472.2|2
1628090100000|2021-08-04 15:15:00|13501.2|13481.2|13499.7|13479.7|13501.2|13481.2|13499.7|13479.7|0
1628090400000|2021-08-04 15:20:00|13500.6|13480.6|13497.2|13477.2|13500.6|13480.6|13497.2|13477.2|4
1628090700000|2021-08-04 15:25:00|13494.7|13474.7|13492.2|13472.2|13494.7|13474.7|13492.2|13472.2|0
1628091000000|2021-08-04 15:30:00|13493.2|13473.2|13493.2|13473.2|13493.2|13473.2|13493.2|13473.2|1
1628091300000|2021-08-04 15:35:00|13525.4|13465.4|13545.7|13485.7|13545.7|13485.7|13525.4|13465.4|4
1628091600000|2021-08-04 15:40:00|13479.8|13459.8|13450.7|13430.7|13479.8|13459.8|13450.7|13419.8|18
1628091900000|2021-08-04 15:45:00|13473.2|13433.2|13425.7|13405.7|13473.2|13433.8|13415.7|13395.7|123
1628092200000|2021-08-04 15:50:00|13423.2|13403.2|13418.2|13398.2|13423.2|13403.2|13418.2|13398.2|4
1628092500000|2021-08-04 15:55:00|13419.2|13399.2|13412.3|13392.3|13420.8|13400.8|13412.3|13392.3|4
1628092800000|2021-08-04 16:00:00|13413.3|13393.3|13389.8|13329.8|13413.3|13393.3|13355.8|13329.8|61
1628093100000|2021-08-04 16:05:00|13380.8|13340.8|13388.3|13368.3|13388.3|13368.3|13365.8|13338.3|5
1628093400000|2021-08-04 16:10:00|13387.3|13347.3|13372.4|13352.4|13388.3|13354.9|13370.8|13345.8|2
1628093700000|2021-08-04 16:15:00|13373.3|13353.3|13368.3|13348.3|13373.3|13353.3|13366.1|13346.1|2
1628094000000|2021-08-04 16:20:00|13373.3|13353.3|13367.4|13347.4|13373.3|13353.3|13367.4|13347.4|1
1628094300000|2021-08-04 16:25:00|13387.4|13348.3|13383.3|13363.3|13391.5|13363.3|13380.2|13348.3|2
1628094600000|2021-08-04 16:30:00|13383.4|13363.4|13393.4|13353.4|13398.4|13363.4|13383.4|13353.4|5
1628094900000|2021-08-04 16:35:00|13392.4|13352.4|13390.9|13350.9|13392.4|13352.4|13390.9|13350.9|2
1628095200000|2021-08-04 16:40:00|13388.4|13348.4|13388.4|13348.4|13388.4|13348.4|13388.4|13348.4|1
1628095500000|2021-08-04 16:45:00|13377.5|13357.5|13360|13340|13385.9|13365.9|13360|13340|20
1628095800000|2021-08-04 16:50:00|13358.4|13338.4|13345.9|13325.9|13362.5|13342.5|13345.9|13325.9|21
1628096100000|2021-08-04 16:55:00|13340.9|13320.9|13338.4|13318.4|13388.4|13331.6|13338.4|13318.4|21
1628096400000|2021-08-04 17:00:00|13368.8|13308.8|13388.5|13328.5|13388.5|13328.5|13368.8|13308.8|12
1628096700000|2021-08-04 17:05:00|13419.7|13359.7|13426|13386|13428.5|13388.5|13419.7|13359.7|7
1628097000000|2021-08-04 17:10:00|13426.9|13386.9|13428.5|13388.5|13428.5|13388.5|13426.9|13386.9|0
1628097300000|2021-08-04 17:15:00|13426|13386|13427.6|13367.6|13427.6|13386|13366|13326|7
1628097600000|2021-08-04 17:20:00|13415.1|13375.1|13412.6|13372.6|13415.1|13375.1|13412.6|13372.6|0
1628098200000|2021-08-04 17:30:00|13411|13371|13381.1|13341.1|13420.1|13371|13373.5|13338.5|5
1628098500000|2021-08-04 17:35:00|13380.1|13340.1|13372.6|13332.6|13380.1|13340.1|13372.6|13332.6|2
1628098800000|2021-08-04 17:40:00|13367.6|13347.6|13400.1|13360.1|13410.1|13360.1|13355.1|13335.1|7
1628099100000|2021-08-04 17:45:00|13400.2|13360.2|13385.2|13365.2|13400.2|13369.2|13385.2|13360.2|2
1628099400000|2021-08-04 17:50:00|13380.2|13360.2|13368.9|13328.9|13380.2|13360.2|13355.2|13328.9|9
1628099700000|2021-08-04 17:55:00|13375.2|13335.2|13355.2|13315.2|13375.2|13335.2|13350.2|13313.6|7
1628100000000|2021-08-04 18:00:00|13361.5|13321.5|13376.1|13316.1|13376.1|13331.1|13361.5|13315.2|5
1628100300000|2021-08-04 18:05:00|13376.2|13316.2|13376.2|13316.2|13376.2|13316.2|13376.2|13316.2|0
1628100600000|2021-08-04 18:10:00|13368.7|13328.7|13388.7|13328.7|13406.8|13381.2|13366.2|13326.2|38
1628100900000|2021-08-04 18:15:00|13381.2|13341.2|13388.7|13328.7|13393.7|13344.3|13381.2|13328.7|5
1628121600000|2021-08-05 00:00:00|13408.2|13348.2|13410.7|13350.7|13410.7|13350.7|13408.2|13348.2|0
1628123100000|2021-08-05 00:25:00|13410.8|13350.8|13408.3|13348.3|13410.8|13350.8|13408.3|13348.3|0
1628123700000|2021-08-05 00:35:00|13406.7|13346.7|13405.8|13345.8|13406.7|13346.7|13405.8|13345.8|0
1628124900000|2021-08-05 00:55:00|13405.9|13345.9|13405.9|13345.9|13405.9|13345.9|13405.9|13345.9|0
1628126700000|2021-08-05 01:25:00|13406|13346|13406|13346|13406|13346|13406|13346|0
1628170200000|2021-08-05 13:30:00|13386.6|13326.6|13409.1|13349.1|13422.5|13363.7|13367.7|13324.1|13
1628170500000|2021-08-05 13:35:00|13396.6|13356.6|13393.2|13353.2|13396.6|13356.6|13391.6|13351.6|18
1628170800000|2021-08-05 13:40:00|13392.3|13352.3|13383.2|13363.2|13392.3|13363.2|13378.2|13350.7|0
1628171100000|2021-08-05 13:45:00|13384.1|13364.1|13388.2|13368.2|13388.2|13368.2|13384.1|13364.1|3
1628171400000|2021-08-05 13:50:00|13400.7|13360.7|13403.2|13363.2|13403.2|13363.2|13400.7|13360.7|5
1628171700000|2021-08-05 13:55:00|13419.2|13379.2|13405.8|13365.8|13435.8|13400.8|13403.3|13353.3|28
1628172000000|2021-08-05 14:00:00|13404.9|13364.9|13400.8|13360.8|13404.9|13364.9|13400.8|13360.8|4
1628172300000|2021-08-05 14:05:00|13403.3|13363.3|13393.3|13353.3|13403.3|13363.3|13393.3|13353.3|17
1628172600000|2021-08-05 14:10:00|13390.8|13350.8|13393.3|13353.3|13423.3|13367.9|13390.8|13350.8|17
1628172900000|2021-08-05 14:15:00|13384.2|13364.2|13385.8|13365.8|13385.8|13365.8|13384.2|13364.2|2
1628173500000|2021-08-05 14:25:00|13385.9|13365.9|13383.4|13363.4|13385.9|13365.9|13383.4|13363.4|0
1628173800000|2021-08-05 14:30:00|13380.9|13360.9|13375.9|13355.9|13380.9|13360.9|13373.4|13353.4|2
1628174400000|2021-08-05 14:40:00|||||||||3
1628175000000|2021-08-05 14:50:00|13374.1|13354.1|13378.4|13358.4|13378.4|13358.4|13370.9|13350.9|3
1628175300000|2021-08-05 14:55:00|13377.5|13357.5|13375.9|13355.9|13377.5|13357.5|13375.9|13355.9|0
1628175600000|2021-08-05 15:00:00|13374.3|13354.3|13389.4|13349.4|13389.4|13355.8|13366.9|13346.9|8
1628175900000|2021-08-05 15:05:00|13381.9|13361.9|13381.9|13361.9|13381.9|13361.9|13381.9|13361.9|8
1628176200000|2021-08-05 15:10:00|13396.9|13376.9|13428.7|13388.7|13431.9|13394.4|13384.4|13364.4|40
1628176500000|2021-08-05 15:15:00|13436.9|13376.9|13431.2|13411.2|13436.9|13411.2|13431.2|13376.9|0
1628176800000|2021-08-05 15:20:00|13426.2|13386.2|13401.2|13381.2|13426.2|13390.8|13401.2|13381.2|2
1628177100000|2021-08-05 15:25:00|13398.7|13378.7|13411.2|13391.2|13418.7|13391.2|13398.7|13378.7|3
1628177400000|2021-08-05 15:30:00|13420.3|13380.3|13411.3|13391.3|13420.3|13391.3|13410.3|13380.3|4
1628178000000|2021-08-05 15:40:00|13404.7|13384.7|13418.3|13378.3|13418.3|13384.7|13403.8|13378.3|2
1628178300000|2021-08-05 15:45:00|13426.3|13386.3|13468.8|13408.8|13473.6|13433.6|13409.7|13378.8|33
1628178600000|2021-08-05 15:50:00|13471.3|13411.3|13496.3|13436.3|13526.3|13466.3|13463.8|13411.3|11
1628178900000|2021-08-05 15:55:00|13493.8|13433.8|13501.3|13461.3|13503.8|13461.3|13465.7|13413.8|12
1628179200000|2021-08-05 16:00:00|13503.8|13463.8|13516.3|13496.3|13516.3|13496.3|13501.3|13461.3|7
1628179500000|2021-08-05 16:05:00|13503.8|13463.8|13499.8|13459.8|13516.3|13468.8|13499.8|13456.3|4
1628180100000|2021-08-05 16:15:00|13498.9|13458.9|13500.7|13460.7|13500.7|13465.5|13476.4|13452.7|2
1628180400000|2021-08-05 16:20:00|13503.9|13463.9|13501.4|13461.4|13503.9|13463.9|13501.4|13461.4|2
1628180700000|2021-08-05 16:25:00|13500.5|13460.5|13451.4|13411.4|13500.5|13460.5|13451.4|13411.4|8
1628181000000|2021-08-05 16:30:00|13473.1|13413.1|13486.4|13426.4|13494.8|13434.8|13473.1|13413.1|1
1628181300000|2021-08-05 16:35:00|13484.8|13424.8|13487.3|13427.3|13487.3|13427.3|13484.8|13424.8|10
1628181600000|2021-08-05 16:40:00|13489.8|13429.8|13489.9|13429.9|13489.9|13429.9|13489.8|13429.8|0
1628181900000|2021-08-05 16:45:00|13507.4|13487.4|13499.9|13439.9|13516.6|13487.4|13497.4|13437.4|11
1628182200000|2021-08-05 16:50:00|13497.4|13437.4|13492.4|13432.4|13497.4|13437.4|13492.4|13432.4|0
1628182500000|2021-08-05 16:55:00|13479.9|13439.9|13477.4|13437.4|13479.9|13439.9|13477.4|13437.4|0
1628182800000|2021-08-05 17:00:00|13476.5|13436.5|13499.9|13439.9|13499.9|13439.9|13459.9|13432.4|1
1628183100000|2021-08-05 17:05:00|13497.4|13437.4|13492.4|13432.4|13497.4|13437.4|13492.4|13432.4|5
1628183400000|2021-08-05 17:10:00|13481.5|13441.5|13479.9|13439.9|13481.5|13441.5|13479.9|13439.9|0
1628183700000|2021-08-05 17:15:00|13480|13440|13469.1|13429.1|13484.1|13440|13467.5|13422.5|2
1628184000000|2021-08-05 17:20:00|13468.2|13428.2|13474.1|13454.1|13474.1|13454.1|13466.6|13426.6|0
1628184300000|2021-08-05 17:25:00|||||||||1
1628184900000|2021-08-05 17:35:00|13462.9|13442.9|13451.6|13431.6|13466.6|13442.9|13451.6|13424.1|1
1628185200000|2021-08-05 17:40:00|13450.7|13430.7|13449.1|13429.1|13450.7|13430.7|13449.1|13429.1|0
1628185500000|2021-08-05 17:45:00|13449.2|13429.2|13446.7|13426.7|13449.2|13429.2|13446.7|13426.7|0
1628185800000|2021-08-05 17:50:00|13462.7|13442.7|13489.2|13429.2|13491.7|13442.7|13462.7|13429.2|2
1628186400000|2021-08-05 18:00:00|13487.6|13427.6|13465.1|13425.1|13490.1|13430.1|13465.1|13425.1|0
1628186700000|2021-08-05 18:05:00|13466|13426|13467.6|13427.6|13467.6|13427.6|13466|13426|0
1628187000000|2021-08-05 18:10:00|13490.1|13430.1|13452.6|13432.6|13490.1|13437.4|13450.1|13430.1|6
1628187300000|2021-08-05 18:15:00|13455.1|13435.1|13482.6|13462.6|13495.1|13464.2|13452.6|13432.6|8
1628208000000|2021-08-06 00:00:00|13465.3|13405.3|13465.3|13405.3|13465.3|13405.3|13455.3|13395.3|0
1628209500000|2021-08-06 00:25:00|13465.4|13405.4|13465.4|13405.4|13465.4|13405.4|13465.4|13405.4|0
1628211600000|2021-08-06 01:00:00|13465.5|13405.5|13468|13408|13468|13408|13465.5|13405.5|0
1628213700000|2021-08-06 01:35:00|13468.1|13408.1|13468.1|13408.1|13468.1|13408.1|13468.1|13408.1|0
1628256600000|2021-08-06 13:30:00|13470.2|13410.2|13479.4|13439.4|13502.7|13450.1|13470.2|13410.2|4
1628257200000|2021-08-06 13:40:00|13479.5|13439.5|13465.2|13405.2|13487|13467|13455.2|13395.2|2
1628257500000|2021-08-06 13:45:00|13457.7|13397.7|13445.3|13385.3|13457.7|13397.7|13432.7|13383.6|0
1628257800000|2021-08-06 13:50:00|13432.8|13392.8|13430.3|13390.3|13432.8|13392.8|13430.3|13390.3|0
1628258100000|2021-08-06 13:55:00|13455.3|13395.3|13469.4|13429.4|13478.6|13429.4|13455.3|13395.3|4
1628258700000|2021-08-06 14:05:00|13468.6|13428.6|13468.6|13428.6|13468.6|13428.6|13468.6|13428.6|0
1628259000000|2021-08-06 14:10:00|13466.1|13426.1|13466.1|13426.1|13466.1|13426.1|13466.1|13426.1|0
1628259300000|2021-08-06 14:15:00|13453.6|13433.6|13469.5|13429.5|13469.5|13433.6|13448.6|13422.9|2
1628259600000|2021-08-06 14:20:00|13473.6|13433.6|13469.5|13449.5|13473.6|13449.5|13466.2|13433.6|0
1628259900000|2021-08-06 14:25:00|13484.5|13444.5|13507.8|13467.8|13520.3|13468.6|13477|13444.5|5
1628260200000|2021-08-06 14:30:00|13503.7|13483.7|13503.7|13483.7|13506.2|13486.2|13503.7|13483.7|0
1628260500000|2021-08-06 14:35:00|13507|13487|13522.9|13482.9|13522.9|13487|13507|13480.4|8
1628260800000|2021-08-06 14:40:00|13522|13482|13521.2|13481.2|13522|13482|13518.7|13478.7|13
1628261100000|2021-08-06 14:45:00|13501.2|13486.2|13503.7|13483.7|13521.2|13486.2|13501.2|13483.7|1
1628261400000|2021-08-06 14:50:00|13502.9|13482.9|13501.2|13481.2|13502.9|13482.9|13501.2|13481.2|0
1628261700000|2021-08-06 14:55:00|13500.4|13480.4|13520.5|13480.5|13520.5|13480.5|13498.7|13473.9|1
1628262000000|2021-08-06 15:00:00|13519.6|13479.6|13522.9|13482.9|13523.7|13483.7|13519.6|13479.6|30
1628262600000|2021-08-06 15:10:00|13522.1|13482.1|13522.1|13482.1|13522.1|13482.1|13522.1|13482.1|0
1628262900000|2021-08-06 15:15:00|13503.7|13483.7|13501.2|13481.2|13551.2|13491.2|13499.6|13479.6|2
1628263200000|2021-08-06 15:20:00|13502.9|13482.9|13543.7|13483.7|13553.7|13501.8|13502.9|13482.9|6
1628263500000|2021-08-06 15:25:00|13530.3|13490.3|13523.8|13483.8|13530.3|13490.3|13523.7|13483.7|0
1628264700000|2021-08-06 15:45:00|13530.4|13490.4|13523.8|13483.8|13543.8|13490.4|13523.8|13483.8|1
1628265000000|2021-08-06 15:50:00|13521.3|13481.3|13521.3|13481.3|13521.3|13481.3|13521.3|13481.3|0
1628265300000|2021-08-06 15:55:00|13508.8|13488.8|13508.8|13488.8|13508.8|13488.8|13508.8|13488.8|0
1628265600000|2021-08-06 16:00:00|13508.9|13488.9|13506.4|13486.4|13508.9|13488.9|13506.4|13486.4|0
1628265900000|2021-08-06 16:05:00|13503.9|13483.9|13503.9|13483.9|13503.9|13483.9|13503.9|13483.9|0
1628266200000|2021-08-06 16:10:00|13503|13483|13501.4|13481.4|13503|13483|13501.4|13481.4|0
1628266500000|2021-08-06 16:15:00|13500.5|13480.5|13498.9|13478.9|13500.5|13480.5|13498.9|13478.9|7
1628266800000|2021-08-06 16:20:00|13496.4|13476.4|13496.4|13476.4|13496.4|13476.4|13496.4|13476.4|0
1628267100000|2021-08-06 16:25:00|13551.4|13491.4|13551.4|13491.4|13551.4|13491.4|13551.4|13491.4|3
1628267400000|2021-08-06 16:30:00|13548.9|13488.9|13541.5|13481.5|13548.9|13488.9|13541.4|13481.4|2
1628267700000|2021-08-06 16:35:00|||||||||7
1628268000000|2021-08-06 16:40:00|13530.6|13490.6|13529|13489|13530.6|13490.6|13529|13489|0
1628268300000|2021-08-06 16:45:00|13537.3|13477.3|13529|13469|13537.3|13477.3|13529|13469|0
1628268600000|2021-08-06 16:50:00|13516.5|13476.5|13516.5|13476.5|13516.5|13476.5|13516.5|13476.5|0
1628268900000|2021-08-06 16:55:00|13509|13469|13509|13469|13509|13469|13509|13469|1
1628269200000|2021-08-06 17:00:00|13509.1|13469.1|13509.1|13469.1|13509.1|13469.1|13509.1|13469.1|0
1628269500000|2021-08-06 17:05:00|13496.6|13476.6|13496.6|13476.6|13496.6|13476.6|13496.6|13476.6|0
1628269800000|2021-08-06 17:10:00|13495.7|13475.7|13494.1|13474.1|13499.9|13479.9|13494.1|13474.1|1
1628270100000|2021-08-06 17:15:00|13491.6|13471.6|13491.6|13471.6|13491.6|13471.6|13491.6|13471.6|0
1628270400000|2021-08-06 17:20:00|13489.1|13469.1|13519.4|13459.4|13519.4|13469.1|13489.1|13459.4|3
1628270700000|2021-08-06 17:25:00|13539.1|13479.1|13542.5|13482.5|13542.5|13482.5|13539.1|13479.1|0
1628271300000|2021-08-06 17:35:00|13530.8|13490.8|13507.5|13487.5|13530.8|13490.8|13507.5|13487.5|2
1628271600000|2021-08-06 17:40:00|13506.7|13486.7|13505|13485|13506.7|13486.7|13505|13485|20
1628271900000|2021-08-06 17:45:00|13504.2|13484.2|13502.5|13482.5|13504.2|13484.2|13502.5|13482.5|0
1628272200000|2021-08-06 17:50:00|13502.6|13482.6|13502.6|13482.6|13502.6|13482.6|13502.6|13482.6|0
1628272500000|2021-08-06 17:55:00|13549.2|13509.2|13561.7|13501.7|13561.7|13509.2|13549.2|13500.1|5
1628272800000|2021-08-06 18:00:00|13562.6|13502.6|13555.1|13515.1|13564.2|13515.1|13555.1|13502.6|1
1628273100000|2021-08-06 18:05:00|13553.5|13513.5|13541.8|13501.8|13562.6|13513.5|13516.7|13496.7|16
1628273400000|2021-08-06 18:10:00|13521.8||13521.8||13521.8||13521.8||0
1628273700000|2021-08-06 18:15:00|13524.3|13504.3|13526.8|13486.8|13529.3|13509.3|13524.3|13486.8|153
1628467200000|2021-08-09 00:00:00|13554.9|13514.9|13545.7|13525.7|13554.9|13527.5|13545.7|13514.9|0
1628467800000|2021-08-09 00:10:00|13545.8|13525.8|13545.8|13525.8|13545.8|13525.8|13545.8|13525.8|0
1628469000000|2021-08-09 00:30:00|13563.3|13523.3|13565.8|13525.8|13578.3|13525.8|13563.3|13518.3|8
1628469600000|2021-08-09 00:40:00|||||||||1
1628469900000|2021-08-09 00:45:00|13565.9|13525.9|13565.9|13525.9|13565.9|13525.9|13565.9|13525.9|0
1628472000000|2021-08-09 01:20:00|13566|13526|13566|13526|13566|13526|13566|13526|0
1628473800000|2021-08-09 01:50:00|13566.1|13526.1|13566.1|13526.1|13566.1|13526.1|13566.1|13526.1|0
1628515800000|2021-08-09 13:30:00|13530.6|13510.6|13523.2|13503.2|13530.6|13510.6|13513.1|13453.1|8
1628516100000|2021-08-09 13:35:00|13518.2|13498.2|13495.6|13475.6|13518.2|13498.2|13495.6|13448.2|3
1628516400000|2021-08-09 13:40:00|13513.2|13493.2|13548.2|13488.2|13548.2|13495.9|13510.7|13488.2|11
1628516700000|2021-08-09 13:45:00|13537.4|13497.4|13528.2|13488.2|13537.4|13497.4|13528.2|13488.2|0
1628517300000|2021-08-09 13:55:00|13551|13531|13551|13531|13551|13531|13551|13531|3
1628517600000|2021-08-09 14:00:00|13552.8|13532.8|13554.3|13534.3|13554.3|13534.3|13552.8|13532.8|2
1628517900000|2021-08-09 14:05:00|13556|13536|13556.8|13536.8|13556.8|13536.8|13556|13536|7
1628518500000|2021-08-09 14:15:00|13557.5|13537.5|13574.3|13554.3|13586.8|13554.3|13557.5|13537.5|24
1628519400000|2021-08-09 14:30:00|13576.8|13556.8|13584.3|13564.3|13584.3|13564.3|13576.8|13556.8|12
1628519700000|2021-08-09 14:35:00|13584.4|13564.4|13589.4|13569.4|13589.4|13569.4|13584.4|13564.4|25
1628520000000|2021-08-09 14:40:00|13591.1|13571.1|13587.2|13567.2|13597.2|13577.2|13584.4|13564.4|38
1628520900000|2021-08-09 14:55:00|||||||||1
1628521200000|2021-08-09 15:00:00|13586.5|13566.5|13588|13568|13588|13568|13584.7|13564.7|0
1628521500000|2021-08-09 15:05:00|13590.5|13570.5|13582.2|13562.2|13590.5|13570.5|13582.2|13562.2|3
1628521800000|2021-08-09 15:10:00|13587.2|13567.2|13587.3|13567.3|13587.3|13567.3|13587.2|13567.2|1
1628522100000|2021-08-09 15:15:00|13588|13568|13584.8|13564.8|13588|13568|13584.8|13564.8|0
1628522700000|2021-08-09 15:25:00|13586.6|13566.6|13587.3|13567.3|13587.3|13567.3|13586.6|13566.6|1
1628523900000|2021-08-09 15:45:00|13587.4|13567.4|13584.9|13564.9|13587.4|13567.4|13584.9|13564.9|0
1628525400000|2021-08-09 16:10:00|||||||||1
1628525700000|2021-08-09 16:15:00|13585|13565|13585|13565|13585|13565|13585|13565|6
1628526600000|2021-08-09 16:30:00|13583.2|13563.2|13583.2|13563.2|13583.2|13563.2|13583.2|13563.2|0
1628526900000|2021-08-09 16:35:00|13585|13565|13585|13565|13585|13565|13585|13565|0
1628527500000|2021-08-09 16:45:00|13585.1|13565.1|13585.1|13565.1|13585.1|13565.1|13585.1|13565.1|0
1628527800000|2021-08-09 16:50:00|13585.8|13565.8|13585.1|13565.1|13585.8|13565.8|13585.1|13565.1|0
1628528100000|2021-08-09 16:55:00|13585.8|13565.8|13585.1|13565.1|13585.8|13565.8|13580.1|13560.1|2
1628528400000|2021-08-09 17:00:00|||||||||10
1628529000000|2021-08-09 17:10:00|13583.4|13563.4|13583.4|13563.4|13583.4|13563.4|13583.4|13563.4|0
1628529900000|2021-08-09 17:25:00|13584.1|13564.1|13584.1|13564.1|13584.1|13564.1|13584.1|13564.1|0
1628530200000|2021-08-09 17:30:00|13584.2|13564.2|13584.2|13564.2|13584.2|13564.2|13584.2|13564.2|0
1628530500000|2021-08-09 17:35:00|13583.4|13563.4|13583.4|13563.4|13583.4|13563.4|13583.4|13563.4|4
1628530800000|2021-08-09 17:40:00|13583.5|13563.5|13587.7|13567.7|13587.7|13567.7|13583.5|13563.5|3
1628531400000|2021-08-09 17:50:00|13587.8|13567.8|13587.8|13567.8|13587.8|13567.8|13587.8|13567.8|0
1628531700000|2021-08-09 17:55:00|13588.5|13568.5|13591|13571|13591|13571|13588.5|13568.5|1
1628532000000|2021-08-09 18:00:00|13593.5|13573.5|13593.5|13573.5|13593.5|13573.5|13593.5|13573.5|2
1628532300000|2021-08-09 18:05:00|13592.8|13572.8|13591|13571|13592.8|13572.8|13591|13571|0
1628532600000|2021-08-09 18:10:00|13588.5|13568.5|13593.6|13573.6|13593.6|13573.6|13580.3|13560.3|40
1628532900000|2021-08-09 18:15:00|13606.8|13566.8|13611.8|13591.8|13611.8|13591.8|13597.5|13566.8|44
1628556000000|2021-08-10 00:40:00|13602.3|13562.3|13602.3|13562.3|13602.3|13562.3|13602.3|13562.3|0
1628557800000|2021-08-10 01:10:00|13602.4|13562.4|13602.4|13562.4|13602.4|13562.4|13602.4|13562.4|0
1628558700000|2021-08-10 01:25:00|13604.9|13564.9|13609.9|13589.9|13615.6|13589.9|13604.9|13564.9|2
1628559600000|2021-08-10 01:40:00|13610|13590|13610|13590|13610|13590|13610|13590|0
1628602200000|2021-08-10 13:30:00|13605.3|13585.3|13610.4|13590.4|13615.3|13590.4|13597.9|13567.1|12
1628602500000|2021-08-10 13:35:00|13612.9|13592.9|13607.2|13587.2|13615.4|13595.4|13604.7|13584.7|6
1628602800000|2021-08-10 13:40:00|13602.2|13582.2|13599.7|13579.7|13608.6|13588.6|13599.7|13579.7|1
1628603100000|2021-08-10 13:45:00|13599|13579|13589.7|13569.7|13604.7|13579|13587.2|13564.7|7
1628603400000|2021-08-10 13:50:00|13587.2|13567.2|13582.2|13562.2|13587.2|13567.2|13582.2|13562.2|2
1628603700000|2021-08-10 13:55:00|13589.7|13569.7|13589.7|13569.7|13589.7|13569.7|13589.7|13569.7|1
1628604000000|2021-08-10 14:00:00|13588.3|13568.3|13584.1|13564.1|13596.5|13569.7|13579|13551.1|11
1628604300000|2021-08-10 14:05:00|13589.1|13569.1|13591.6|13571.6|13591.6|13571.6|13589.1|13569.1|200
1628604600000|2021-08-10 14:10:00|||||||||2
1628604900000|2021-08-10 14:15:00|||||||||6
1628605500000|2021-08-10 14:25:00|||||||||10
1628605800000|2021-08-10 14:30:00|13592.3|13572.3|13592.3|13572.3|13592.3|13572.3|13592.3|13572.3|1
1628606100000|2021-08-10 14:35:00|13592.4|13572.4|13594.9|13574.9|13594.9|13574.9|13592.4|13572.4|0
1628606400000|2021-08-10 14:40:00|13596.7|13576.7|13596.7|13576.7|13596.7|13576.7|13596.7|13576.7|0
1628606700000|2021-08-10 14:45:00|13597.4|13577.4|13597.4|13577.4|13597.4|13577.4|13597.4|13577.4|0
1628607000000|2021-08-10 14:50:00|13602.8|13582.8|13613.1|13593.1|13613.1|13593.1|13602.8|13582.8|13
1628607300000|2021-08-10 14:55:00|||||||||11
1628607600000|2021-08-10 15:00:00|13617.4|13597.4|13630.6|13590.6|13636.3|13611.3|13617.4|13576.3|15
1628607900000|2021-08-10 15:05:00|13623.1|13603.1|13625.7|13605.7|13636.3|13605.7|13623.1|13596.3|4
1628608200000|2021-08-10 15:10:00|13622.5|13602.5|13622.5|13602.5|13622.5|13602.5|13622.5|13602.5|0
1628608500000|2021-08-10 15:15:00|13623.2|13603.2|13633.2|13613.2|13633.2|13613.2|13623.2|13603.2|6
1628608800000|2021-08-10 15:20:00|13632.5|13612.5|13631.4|13611.4|13633.2|13613.2|13631.4|13611.4|0
1628609100000|2021-08-10 15:25:00|13632.1|13612.1|13623.9|13603.9|13632.1|13612.1|13623.9|13603.9|4
1628609700000|2021-08-10 15:35:00|13624.6|13604.6|13625.7|13605.7|13626.4|13606.4|13624.6|13604.6|0
1628610000000|2021-08-10 15:40:00|13628.2|13608.2|13628.3|13608.3|13629|13609|13628.2|13608.2|2
1628610300000|2021-08-10 15:45:00|13627.6|13607.6|13632.6|13612.6|13632.6|13612.6|13627.6|13607.6|0
1628610600000|2021-08-10 15:50:00|||||||||1
1628611200000|2021-08-10 16:00:00|13635.1|13615.1|13637.6|13617.6|13637.6|13617.6|13635.1|13615.1|4
1628611500000|2021-08-10 16:05:00|13642.6|13622.6|13645.1|13625.1|13645.1|13625.1|13642.6|13622.6|4
1628611800000|2021-08-10 16:10:00|13647|13627|13647.7|13627.7|13647.7|13627.7|13647|13627|0
1628612100000|2021-08-10 16:15:00|13649.1|13629.1|13675.2|13635.2|13675.2|13640.2|13649.1|13629.1|16
1628612400000|2021-08-10 16:20:00|13677.7|13637.7|13677.7|13637.7|13677.7|13637.7|13675.2|13635.2|10
1628612700000|2021-08-10 16:25:00|13670.2|13650.2|13677.7|13657.7|13687|13657.7|13670.2|13642.7|5
1628613000000|2021-08-10 16:30:00|13679.5|13659.5|13677.7|13657.7|13680.2|13660.2|13677.7|13657.7|0
1628613300000|2021-08-10 16:35:00|13679.5|13659.5|13680.2|13660.2|13680.2|13660.2|13679.5|13659.5|1
1628613600000|2021-08-10 16:40:00|13682|13662|13677.1|13637.1|13682.7|13662.7|13668|13615.2|6
1628613900000|2021-08-10 16:45:00|13675.3|13635.3|13667.8|13647.8|13675.3|13647.8|13666|13635.3|1
1628614200000|2021-08-10 16:50:00|13668.5|13648.5|13677.8|13637.8|13687.8|13667.8|13668.5|13625.3|3
1628614500000|2021-08-10 16:55:00|13668.5|13648.5|13670.3|13650.3|13670.3|13650.3|13668.5|13648.5|0
1628615100000|2021-08-10 17:05:00|13669.6|13649.6|13672.8|13652.8|13672.8|13652.8|13666.8|13646.8|1
1628615400000|2021-08-10 17:10:00|13675.3|13655.3|13682.8|13662.8|13684.6|13664.6|13675.3|13655.3|2
1628615700000|2021-08-10 17:15:00|13683.5|13663.5|13685.4|13665.4|13685.4|13665.4|13683.5|13663.5|5
1628616000000|2021-08-10 17:20:00|13686.1|13666.1|13687.9|13667.9|13687.9|13667.9|13686.1|13666.1|2
1628616300000|2021-08-10 17:25:00|||||||||1
1628617500000|2021-08-10 17:45:00|13677.9|13657.9|13670.5|13650.5|13677.9|13657.9|13670.4|13650.4|2
1628617800000|2021-08-10 17:50:00|13674.1|13654.1|13673|13653|13675.5|13655.5|13673|13653|1
1628618700000|2021-08-10 18:05:00|13675.5|13655.5|13678|13658|13678|13658|13675.5|13655.5|14
1628619000000|2021-08-10 18:10:00|13678.7|13658.7|13698|13658|13700.5|13667.3|13678.7|13658|18
1628619300000|2021-08-10 18:15:00|13700.5|13660.5|13719.2|13699.2|13721|13701|13691.9|13660.5|47
1628640000000|2021-08-11 00:00:00|13685.9|13625.9|13700.9|13660.9|13708.4|13660.9|13685.9|13625.9|1
1628640600000|2021-08-11 00:10:00|13701|13661|13701|13661|13701|13661|13701|13661|0
1628641500000|2021-08-11 00:25:00|13699.2|13659.2|13699.2|13659.2|13699.2|13659.2|13699.2|13659.2|0
1628642700000|2021-08-11 00:45:00|13699.3|13659.3|13699.3|13659.3|13699.3|13659.3|13699.3|13659.3|0
1628644500000|2021-08-11 01:15:00|13699.4|13659.4|13699.4|13659.4|13699.4|13659.4|13699.4|13659.4|0
1628646600000|2021-08-11 01:50:00|13699.5|13659.5|13699.5|13659.5|13699.5|13659.5|13699.5|13659.5|0
1628688600000|2021-08-11 13:30:00|13724.1|13664.1|13726.6|13686.6|13726.6|13686.6|13706.6|13664.1|8
1628688900000|2021-08-11 13:35:00|13728.5|13688.5|13726.7|13686.7|13729.1|13689.1|13726.6|13686.6|0
1628689200000|2021-08-11 13:40:00|13719.2|13699.2|13744.2|13724.2|13744.2|13724.2|13719.2|13699.2|18
1628689500000|2021-08-11 13:45:00|13744.8|13724.8|13751.7|13711.7|13775.7|13741.7|13744.8|13699.2|24
1628689800000|2021-08-11 13:50:00|13744.2|13724.2|13744.2|13724.2|13744.2|13724.2|13744.2|13724.2|0
1628690100000|2021-08-11 13:55:00|13741.7|13721.7|13741.7|13721.7|13741.7|13721.7|13741.7|13721.7|0
1628690400000|2021-08-11 14:00:00|13741.1|13721.1|13739.2|13719.2|13741.7|13721.7|13739.2|13719.2|0
1628691000000|2021-08-11 14:10:00|13739.3|13719.3|13741.8|13721.8|13741.8|13721.8|13739.3|13719.3|0
1628691300000|2021-08-11 14:15:00|13744.3|13724.3|13739.3|13719.3|13745.4|13724.3|13736.8|13705.4|10
1628691600000|2021-08-11 14:20:00|13741.8|13721.8|13741.8|13721.8|13741.8|13721.8|13741.8|13721.8|0
1628691900000|2021-08-11 14:25:00|13744.3|13724.3|13739.3|13719.3|13746.8|13726.8|13739.3|13719.3|3
1628692200000|2021-08-11 14:30:00|13741.3|13721.3|13736.8|13716.8|13746.8|13726.8|13736.8|13716.8|4
1628692500000|2021-08-11 14:35:00|13739.3|13719.3|13724.3|13704.3|13741.8|13719.3|13719.3|13698.1|5
1628692800000|2021-08-11 14:40:00|13725.7|13705.7|13699.4|13659.4|13729.3|13709.3|13680|13649.3|16
1628693400000|2021-08-11 14:50:00|13696.9|13656.9|13704.4|13664.4|13704.4|13664.4|13696.9|13656.9|2
1628693700000|2021-08-11 14:55:00|13706.9|13666.9|13699.4|13679.4|13706.9|13679.4|13699.4|13666.9|0
1628694000000|2021-08-11 15:00:00|13703.1|13683.1|13703.1|13683.1|13703.1|13683.1|13703.1|13683.1|34
1628694300000|2021-08-11 15:05:00|13702.5|13682.5|13703.1|13683.1|13703.1|13683.1|13700.6|13680.6|0
1628694600000|2021-08-11 15:10:00|13705.6|13685.6|13705.6|13685.6|13705.6|13685.6|13705.6|13685.6|0
1628694900000|2021-08-11 15:15:00|13708.1|13688.1|13725.6|13705.6|13728.1|13705.6|13708.1|13688.1|1
1628695200000|2021-08-11 15:20:00|13725.7|13705.7|13715.7|13675.7|13736.2|13715.7|13710.7|13675.7|4
1628695500000|2021-08-11 15:25:00|13703.2|13683.2|13703.2|13683.2|13703.2|13683.2|13703.2|13683.2|0
1628695800000|2021-08-11 15:30:00|13683.2|13663.2|13680.7|13660.7|13683.2|13663.2|13680.7|13660.7|2
1628696100000|2021-08-11 15:35:00|13720.7|13700.7|13703.2|13663.2|13740.7|13700.7|13703.2|13658.2|2
1628697000000|2021-08-11 15:50:00|13703.3|13663.3|13700.8|13660.8|13703.3|13663.3|13700.8|13660.8|1
1628697300000|2021-08-11 15:55:00|13700.1|13660.1|13693.3|13653.3|13700.1|13660.1|13693.3|13653.3|2
1628697600000|2021-08-11 16:00:00|13685.8|13665.8|13705.8|13665.8|13720.8|13685.8|13675.8|13650.4|2
1628697900000|2021-08-11 16:05:00|13706.4|13666.4|13705.8|13685.8|13710.8|13688.3|13703.3|13666.4|1
1628698200000|2021-08-11 16:10:00|13708.3|13688.3|13708.3|13688.3|13708.3|13688.3|13708.3|13688.3|0
1628698800000|2021-08-11 16:20:00|13709|13689|13722.7|13702.7|13740.6|13710.2|13709|13664.7|8
1628699100000|2021-08-11 16:25:00|13730.2|13710.2|13732.7|13712.7|13732.7|13712.7|13722.7|13702.7|5
1628699400000|2021-08-11 16:30:00|13736.4|13716.4|13732.7|13712.7|13751.2|13726.4|13725.9|13665.9|10
1628699700000|2021-08-11 16:35:00|13725.9|13665.9|13708.4|13668.4|13725.9|13675.2|13708.4|13664|5
1628700300000|2021-08-11 16:45:00||13688.4||13688.4||13688.4||13688.4|0
1628700600000|2021-08-11 16:50:00|13709.7|13689.7|13710.9|13670.9|13713.4|13693.4|13709.7|13670.9|1
1628700900000|2021-08-11 16:55:00|13711|13671|13683.5|13663.5|13711|13671|13683.5|13663.5|0
1628701200000|2021-08-11 17:00:00|||||||||1
1628701500000|2021-08-11 17:05:00|13684.1|13664.1|13686|13666|13686|13666|13684.1|13664.1|2
1628702400000|2021-08-11 17:20:00|13681|13661|13676|13656|13681|13661|13676|13656|4
1628702700000|2021-08-11 17:25:00|13676.1|13656.1|13676.1|13656.1|13676.1|13656.1|13676.1|13656.1|0
1628703000000|2021-08-11 17:30:00|13678.6|13658.6|13678.6|13658.6|13678.6|13658.6|13678.6|13658.6|1
1628703300000|2021-08-11 17:35:00|||||||||5
1628703600000|2021-08-11 17:40:00|13683.6|13643.6|13683.6|13643.6|13683.6|13643.6|13683.6|13643.6|4
1628703900000|2021-08-11 17:45:00|13666.1|13646.1|13683.6|13663.6|13683.6|13663.6|13661.1|13641.1|1
1628704200000|2021-08-11 17:50:00|13683|13663|13683.6|13643.6|13683.6|13663|13683|13643.6|1
1628704500000|2021-08-11 17:55:00|13683.7|13643.7|13683.7|13643.7|13683.7|13643.7|13683.7|13643.7|0
1628705100000|2021-08-11 18:05:00|13673|13653|13671.2|13651.2|13673|13653|13671.2|13651.2|0
1628705400000|2021-08-11 18:10:00|13668.7|13648.7|13648.7|13628.7|13673.7|13651.2|13646.2|13626.2|6
1628705700000|2021-08-11 18:15:00|13649.4|13629.4|13656.2|13616.2|13656.2|13631.2|13638.7|13612.5|6
1628726400000|2021-08-12 00:00:00|13629.2|13609.2|13628.6|13608.6|13631.1|13611.1|13628.6|13608.6|0
1628727600000|2021-08-12 00:20:00|13628.7|13608.7|13628.7|13608.7|13628.7|13608.7|13628.7|13608.7|0
1628728200000|2021-08-12 00:30:00|13626.2|13606.2|13626.2|13606.2|13626.2|13606.2|13626.2|13606.2|2
1628729700000|2021-08-12 00:55:00|13626.3|13606.3|13626.3|13606.3|13626.3|13606.3|13626.3|13606.3|0
1628730900000|2021-08-12 01:15:00|13621.3|13601.3|13623.8|13603.8|13623.8|13603.8|13621.3|13601.3|0
1628731200000|2021-08-12 01:20:00|13620.7|13600.7|13618.8|13598.8|13620.7|13600.7|13618.8|13598.8|2
1628731500000|2021-08-12 01:25:00|13618.9|13598.9|13618.9|13598.9|13618.9|13598.9|13618.9|13598.9|0
1628733300000|2021-08-12 01:55:00|13619|13599|13619|13599|13619|13599|13619|13599|0
1628775000000|2021-08-12 13:30:00|13593|13533|13566.7|13546.7|13606.8|13557.9|13566.1|13533|12
1628775300000|2021-08-12 13:35:00|13566.1|13546.1|13600.5|13560.5|13621.1|13568.6|13556.1|13536.1|14
1628775600000|2021-08-12 13:40:00|13599.9|13559.9|13598|13558|13599.9|13559.9|13598|13558|0
1628775900000|2021-08-12 13:45:00|13588.6|13568.6|13613.7|13593.7|13621.1|13593.7|13588.6|13568.6|0
1628776200000|2021-08-12 13:50:00|13616.2|13596.2|13616.2|13596.2|13616.2|13596.2|13613.7|13593.7|1
1628776500000|2021-08-12 13:55:00|13618.7|13598.7|13615.6|13555.6|13620.6|13598.7|13599.3|13555.6|5
1628776800000|2021-08-12 14:00:00|||||||||4
1628777100000|2021-08-12 14:05:00|13606.2|13566.2|13606.2|13566.2|13606.2|13566.2|13606.2|13566.2|0
1628777400000|2021-08-12 14:10:00|||||||||2
1628777700000|2021-08-12 14:15:00|13606.3|13566.3|13582.5|13562.5|13615.6|13566.3|13582.5|13555.6|0
1628778000000|2021-08-12 14:20:00|13583.1|13563.1|13581.9|13561.9|13583.1|13563.1|13581.9|13561.9|5
1628778300000|2021-08-12 14:25:00|13582.5|13562.5|13582.5|13562.5|13582.5|13562.5|13582.5|13562.5|1
1628778600000|2021-08-12 14:30:00|13584.4|13564.4|13584.4|13564.4|13586.3|13566.3|13584.4|13564.4|1
1628778900000|2021-08-12 14:35:00|13585|13565|13588.2|13568.2|13588.2|13568.2|13585|13565|6
1628779200000|2021-08-12 14:40:00|13586.3|13566.3|13585.1|13565.1|13586.3|13566.3|13585.1|13565.1|3
1628779500000|2021-08-12 14:45:00|||||||||3
1628779800000|2021-08-12 14:50:00|13584.5|13564.5|13584.5|13564.5|13584.5|13564.5|13584.5|13564.5|1
1628780100000|2021-08-12 14:55:00|13583.9|13563.9|13621.4|13581.4|13621.4|13584.6|13583.9|13563.9|11
1628780400000|2021-08-12 15:00:00|13612|13592|13613.9|13593.9|13621.4|13593.9|13612|13581.4|3
1628780700000|2021-08-12 15:05:00|13611.4|13591.4|13596.4|13576.4|13611.4|13591.4|13596.4|13576.4|3
1628781000000|2021-08-12 15:10:00|13600.2|13580.2|13603.9|13563.9|13603.9|13582|13583.3|13556.4|5
1628781300000|2021-08-12 15:15:00|13611.5|13571.5|13613.9|13573.9|13623.3|13573.9|13608.9|13563.3|4
1628781600000|2021-08-12 15:20:00|13598.9|13558.9|13600.8|13580.8|13615.8|13588.3|13580.8|13555.8|10
1628781900000|2021-08-12 15:25:00|13608.3|13588.3|13615.9|13555.9|13615.9|13590.8|13600.8|13555.8|1
1628782200000|2021-08-12 15:30:00|13605.2|13565.2|13600.9|13560.9|13605.2|13565.2|13600.9|13560.9|3
1628782800000|2021-08-12 15:40:00|13601.5|13561.5|13601.5|13561.5|13601.5|13561.5|13601.5|13561.5|0
1628783100000|2021-08-12 15:45:00|13602.1|13562.1|13604|13564|13604|13566.5|13586.5|13562.1|1
1628783400000|2021-08-12 15:50:00|||||||||4
1628783700000|2021-08-12 15:55:00|13575.9|13555.9|13602.2|13542.2|13602.2|13555.9|13575.9|13537.8|6
1628784000000|2021-08-12 16:00:00|13604.1|13564.1|13597.2|13557.2|13606|13579.1|13587.1|13542.2|0
1628784300000|2021-08-12 16:05:00|13599.1|13559.1|13637.8|13617.8|13639.7|13619.7|13599.1|13559.1|18
1628784600000|2021-08-12 16:10:00|13641.6|13621.6|13752.8|13732.8|13778|13746.6|13639.1|13599.1|55
1628784900000|2021-08-12 16:15:00|13756.6|13736.6|13769.1|13749.1|13778.5|13749.1|13753.5|13726|22
1628785200000|2021-08-12 16:20:00|||||||||4
1628785500000|2021-08-12 16:25:00|13769.2|13749.2|13766.7|13746.7|13769.2|13749.2|13766.7|13746.7|0
1628785800000|2021-08-12 16:30:00|13765.4|13745.4|13763.6|13743.6|13773.6|13753.6|13756.7|13736.7|4
1628786100000|2021-08-12 16:35:00|||||||||4
1628786700000|2021-08-12 16:45:00|13766.7|13746.7|13766.7|13746.7|13766.7|13746.7|13766.7|13746.7|3
1628787000000|2021-08-12 16:50:00|13769.2|13749.2|13774.2|13754.2|13774.2|13754.2|13769.2|13749.2|2
1628787300000|2021-08-12 16:55:00|||||||||2
1628787600000|2021-08-12 17:00:00|13774.3|13754.3|13774.3|13754.3|13776.8|13756.8|13774.3|13754.3|1
1628787900000|2021-08-12 17:05:00|13776.8|13756.8|13779.3|13759.3|13796.8|13776.8|13776.8|13749.3|28
1628788200000|2021-08-12 17:10:00|13777.4|13757.4|13776.8|13756.8|13779.3|13759.3|13776.8|13756.8|10
1628788500000|2021-08-12 17:15:00|13779.3|13759.3|13776.8|13756.8|13779.3|13759.3|13776.8|13756.8|2
1628788800000|2021-08-12 17:20:00|13779.3|13719.3|13769.3|13729.3|13781.8|13729.3|13769.3|13719.3|1
1628789100000|2021-08-12 17:25:00|13746.8|13726.8|13746.8|13726.8|13746.8|13726.8|13746.8|13726.8|0
1628789400000|2021-08-12 17:30:00|13746.9|13726.9|13746.9|13726.9|13746.9|13726.9|13741.9|13721.9|1
1628789700000|2021-08-12 17:35:00|13749.4|13729.4|13749.4|13729.4|13749.4|13729.4|13749.4|13729.4|1
1628790000000|2021-08-12 17:40:00|||||||||1
1628790300000|2021-08-12 17:45:00|13748.8|13728.8|13742.5|13722.5|13749.4|13729.4|13742.5|13722.5|3
1628790600000|2021-08-12 17:50:00|13736.9|13716.9|13736.3|13716.3|13736.9|13716.9|13735|13715|38
1628790900000|2021-08-12 17:55:00|13735.7|13715.7|13735.7|13715.7|13735.7|13715.7|13735.7|13715.7|1
1628791200000|2021-08-12 18:00:00|13736.3|13716.3|13735.7|13715.7|13738.2|13718.2|13735.7|13715.7|0
1628791500000|2021-08-12 18:05:00|||||||||4
1628791800000|2021-08-12 18:10:00|13735.8|13715.8|13753.3|13733.3|13753.3|13733.3|13733.3|13713.3|4
1628792100000|2021-08-12 18:15:00|13753.9|13733.9|13758.3|13738.3|13758.3|13738.3|13753.9|13733.9|1
1628812800000|2021-08-13 00:00:00|13750.6|13710.6|13750.6|13710.6|13756.3|13724.3|13735.6|13707.4|4
1628814600000|2021-08-13 00:30:00|13750.7|13710.7|13750.7|13710.7|13750.7|13710.7|13750.7|13710.7|0
1628816400000|2021-08-13 01:00:00|13750.8|13710.8|13750.8|13710.8|13750.8|13710.8|13750.8|13710.8|0
1628818500000|2021-08-13 01:35:00|13750.9|13710.9|13750.9|13710.9|13750.9|13710.9|13750.9|13710.9|0
1628861400000|2021-08-13 13:30:00|13753.1|13733.1|13793.8|13753.8|13793.8|13770.6|13753.1|13728.1|11
1628861700000|2021-08-13 13:35:00|13793.9|13753.9|13793.9|13753.9|13793.9|13753.9|13793.9|13753.9|1
1628862000000|2021-08-13 13:40:00|13773.9|13746.2|13793.9|13753.9|13793.9|13753.9|13773.9|13746.2|3
1628862300000|2021-08-13 13:45:00|13783.3|13763.3|13793.9|13753.9|13793.9|13763.3|13781.4|13752|0
1628862600000|2021-08-13 13:50:00|13780.1|13720.1|13780.1|13720.1|13780.1|13720.1|13780.1|13720.1|4
1628862900000|2021-08-13 13:55:00|13782.6|13722.6|13803.9|13783.9|13803.9|13783.9|13782.6|13722.6|18
1628863200000|2021-08-13 14:00:00|13800.1|13780.1|13800.1|13780.1|13800.1|13780.1|13800.1|13780.1|3
1628863500000|2021-08-13 14:05:00|13802.4|13782.4|13837.4|13797.4|13837.4|13797.4|13802.4|13778.8|25
1628863800000|2021-08-13 14:10:00|13836.9|13796.9|13833.8|13793.8|13837.4|13797.4|13833.8|13793.8|10
1628864100000|2021-08-13 14:15:00|13823.2|13803.2|13828.8|13808.8|13833.8|13808.8|13823.2|13793.8|2
1628864400000|2021-08-13 14:20:00|13828.2|13808.2|13826.3|13806.3|13828.2|13808.2|13826.3|13806.3|1
1628864700000|2021-08-13 14:25:00|13825.8|13805.8|13815.2|13795.2|13825.8|13805.8|13751.3|13691.3|8
1628865000000|2021-08-13 14:30:00|13802.7|13742.7|13793.3|13753.3|13810.2|13780.2|13753.8|13733.8|15
1628865300000|2021-08-13 14:35:00|13788.3|13748.3|13788.3|13748.3|13788.3|13748.3|13788.3|13748.3|5
1628865600000|2021-08-13 14:40:00|13780.8|13760.8|13760.8|13740.8|13780.8|13760.8|13760.8|13740.8|8
1628865900000|2021-08-13 14:45:00|13758.5|13738.5|13787.7|13727.7|13812.7|13772.7|13758.5|13727.7|21
1628866200000|2021-08-13 14:50:00|13777.2|13737.2|13790.3|13730.3|13791.6|13771.6|13775.2|13730.2|1
1628866500000|2021-08-13 14:55:00|13769.1|13709.1|13772.8|13732.8|13787.8|13737.2|13768.5|13708.5|5
1628866800000|2021-08-13 15:00:00|13772.2|13732.2|13759.3|13739.3|13772.8|13739.3|13759.3|13730.3|1
1628867100000|2021-08-13 15:05:00|13747.8|13727.8|13747.8|13727.8|13747.8|13727.8|13747.8|13727.8|1
1628867400000|2021-08-13 15:10:00|||||||||1
1628867700000|2021-08-13 15:15:00|||||||||2
1628868000000|2021-08-13 15:20:00|13747.9|13727.9|13747.9|13727.9|13747.9|13727.9|13747.9|13727.9|1
1628868300000|2021-08-13 15:25:00|13748.4|13728.4|13750.4|13730.4|13750.4|13730.4|13748.4|13728.4|2
1628868600000|2021-08-13 15:30:00|13760|13740|13780.4|13760.4|13780.4|13760.4|13760|13732.9|2
1628868900000|2021-08-13 15:35:00|13788.1|13768.1|13794.1|13774.1|13797.9|13777.9|13788.1|13768.1|24
1628869200000|2021-08-13 15:40:00|13801|13781|13791|13771|13801|13781|13788.5|13768.5|38
1628869500000|2021-08-13 15:45:00|13788.5|13731|13781|13741|13788.5|13743.5|13781|13728.5|14
1628869800000|2021-08-13 15:50:00|13783.5|13743.5|13783.5|13743.5|13783.5|13743.5|13783.5|13743.5|1
1628870100000|2021-08-13 15:55:00|13777.6|13757.6|13791|13771|13791|13771|13777.6|13757.6|2
1628870400000|2021-08-13 16:00:00|13793.6|13773.6|13793.6|13773.6|13793.6|13773.6|13793.6|13773.6|0
1628870700000|2021-08-13 16:05:00|13796.1|13776.1|13806.1|13786.1|13806.1|13786.1|13796.1|13776.1|7
1628871000000|2021-08-13 16:10:00|||||||||2
1628871300000|2021-08-13 16:15:00|||||||||2
1628871900000|2021-08-13 16:25:00|||||||||3
1628872200000|2021-08-13 16:30:00|||||||||1
1628872500000|2021-08-13 16:35:00|13806.2|13786.2|13806.2|13786.2|13806.2|13786.2|13806.2|13786.2|3
1628873100000|2021-08-13 16:45:00|||||||||2
1628873400000|2021-08-13 16:50:00|13813.7|13793.7|13803.7|13743.7|13816.2|13796.2|13798.7|13738.7|17
1628873700000|2021-08-13 16:55:00|13807.6|13747.6|13801.2|13741.2|13807.6|13747.6|13801.2|13741.2|201
1628874300000|2021-08-13 17:05:00|13801.8|13741.8|13803.8|13743.8|13803.8|13743.8|13801.8|13741.8|0
1628874600000|2021-08-13 17:10:00|13794.3|13754.3|13798.8|13758.8|13798.8|13758.8|13794.3|13754.3|4
1628874900000|2021-08-13 17:15:00|13801.3|13761.3|13773.8|13753.8|13801.3|13763.8|13773.8|13753.8|1
1628875200000|2021-08-13 17:20:00|13780.7|13760.7|13808.8|13748.8|13811.3|13768.4|13780.7|13748.8|1
1628875500000|2021-08-13 17:25:00|13798.2|13758.2|13796.3|13756.3|13798.2|13758.2|13796.3|13756.3|3
1628875800000|2021-08-13 17:30:00|||||||||2
1628876100000|2021-08-13 17:35:00|13808.8|13748.8|13796.3|13756.3|13808.8|13758.3|13796.3|13748.8|1
1628876400000|2021-08-13 17:40:00|13796.4|13756.4|13798.9|13758.9|13798.9|13758.9|13796.4|13756.4|0
1628876700000|2021-08-13 17:45:00|13801.4|13761.4|13801.4|13761.4|13801.4|13761.4|13801.4|13761.4|2
1628877000000|2021-08-13 17:50:00|13803.9|13763.9|13796.4|13776.4|13803.9|13776.4|13796.4|13763.9|2
1628877300000|2021-08-13 17:55:00|13797|13777|13793.9|13753.9|13798.9|13778.9|13789.3|13753.9|3
1628877600000|2021-08-13 18:00:00|13782.2|13762.2|13776.4|13756.4|13782.2|13762.2|13776.4|13756.4|0
1628877900000|2021-08-13 18:05:00|13775.9|13755.9|13773.9|13753.9|13775.9|13755.9|13773.9|13753.9|8
1628878200000|2021-08-13 18:10:00|13774|13754|13796.5|13736.5|13796.5|13754|13751.5|13731.5|7
1628878500000|2021-08-13 18:15:00|13792.6|13732.6|13750.7|13730.7|13792.6|13742.2|13750.7|13730.7|2
1629072000000|2021-08-16 00:00:00|13769.5|13749.5|13769.5|13749.5|13769.5|13749.5|13769.5|13749.5|1
1629073500000|2021-08-16 00:25:00|13769.6|13749.6|13769.6|13749.6|13769.6|13749.6|13769.6|13749.6|0
1629075600000|2021-08-16 01:00:00|13769.7|13749.7|13769.7|13749.7|13769.7|13749.7|13769.7|13749.7|0
1629077400000|2021-08-16 01:30:00|13769.8|13749.8|13769.8|13749.8|13769.8|13749.8|13769.8|13749.8|0
1629077700000|2021-08-16 01:35:00|13786.8|13746.8|13786.8|13746.8|13786.8|13746.8|13786.8|13746.8|8
1629078900000|2021-08-16 01:55:00|13786.9|13746.9|13786.9|13746.9|13786.9|13746.9|13786.9|13746.9|0
1629120600000|2021-08-16 13:30:00|13789|13769|13786.5|13766.5|13789|13769|13776.5|13756.5|22
1629120900000|2021-08-16 13:35:00|||||||||1
1629121200000|2021-08-16 13:40:00|13788.6|13768.6|13784.5|13764.5|13806.5|13775.2|13784.5|13764.5|6
1629121500000|2021-08-16 13:45:00|13774.5|13754.5|13794.1|13774.1|13794.1|13774.1|13774.5|13754.5|20
1629121800000|2021-08-16 13:50:00|13801.3|13761.3|13806.6|13786.6|13806.6|13786.6|13781.8|13749.1|10
1629122100000|2021-08-16 13:55:00|13808.6|13788.6|13837.1|13817.1|13838|13818|13808.6|13788.6|41
1629122400000|2021-08-16 14:00:00|13822.8|13802.8|13848.2|13828.2|13850.7|13830.7|13821.2|13801.2|93
1629123000000|2021-08-16 14:10:00|13845.7|13825.7|13818.5|13798.5|13845.7|13825.7|13818.5|13786.2|21
1629123300000|2021-08-16 14:15:00|13828.7|13808.7|13843.2|13823.2|13848.2|13828.2|13828.7|13808.7|5
1629123600000|2021-08-16 14:20:00|13843.3|13823.3|13843.3|13823.3|13843.3|13823.3|13843.3|13823.3|0
1629123900000|2021-08-16 14:25:00|13829|13809|13824.6|13804.6|13829|13809|13824.6|13804.6|5
1629124200000|2021-08-16 14:30:00|13824.7|13804.7|13824.7|13804.7|13824.7|13804.7|13824.7|13804.7|1
1629124500000|2021-08-16 14:35:00|||||||||1
1629124800000|2021-08-16 14:40:00|13838.8|13818.8|13839.2|13819.2|13841.7|13821.7|13836.7|13816.7|4
1629125100000|2021-08-16 14:45:00|13837.2|13817.2|13836.7|13816.7|13837.2|13817.2|13836.7|13816.7|1
1629125400000|2021-08-16 14:50:00|13836.8|13816.8|13819.3|13799.3|13839.3|13819.3|13819.3|13799.3|6
1629125700000|2021-08-16 14:55:00|||||||||1
1629126000000|2021-08-16 15:00:00|13818.4|13798.4|13821.8|13801.8|13821.8|13801.8|13814.3|13794.3|7
1629126300000|2021-08-16 15:05:00|13822.3|13802.3|13826.8|13806.8|13826.8|13806.8|13822.3|13802.3|2
1629126600000|2021-08-16 15:10:00|13816.4|13796.4|13824.3|13784.3|13826.8|13796.4|13806.8|13778.7|7
1629126900000|2021-08-16 15:15:00|13816.8|13756.8|13828.9|13808.9|13828.9|13808.9|13811.6|13756.8|15
1629127200000|2021-08-16 15:20:00|13824.8|13804.8|13824.8|13804.8|13824.8|13804.8|13822.8|13802.8|9
1629127500000|2021-08-16 15:25:00|13823.9|13803.9|13819.8|13799.8|13823.9|13803.9|13819.8|13799.8|1
1629127800000|2021-08-16 15:30:00|13821.9|13801.9|13821.9|13801.9|13821.9|13801.9|13821.9|13801.9|33
1629128100000|2021-08-16 15:35:00|13826.9|13806.9|13831|13811|13831|13811|13826.9|13806.9|48
1629128400000|2021-08-16 15:40:00|13826.9|13806.9|13826.9|13806.9|13826.9|13806.9|13826.9|13806.9|19
1629128700000|2021-08-16 15:45:00|||||||||4
1629129300000|2021-08-16 15:55:00|13827|13807|13837|13817|13837|13817|13827|13807|24
1629129600000|2021-08-16 16:00:00|13834.9|13814.9|13834.9|13814.9|13837|13817|13834.9|13814.9|0
1629129900000|2021-08-16 16:05:00|13837|13817|13833.4|13813.4|13837.9|13817.9|13833.4|13813.4|84
1629130200000|2021-08-16 16:10:00|13835.6|13815.6|13843.4|13823.4|13843.4|13823.4|13835.6|13815.6|18
1629130500000|2021-08-16 16:15:00|13834.3|13814.3|13821.3|13801.3|13834.3|13814.3|13821.3|13801.3|4
1629130800000|2021-08-16 16:20:00|13821.4|13801.4|13826.8|13806.8|13826.8|13806.8|13821.4|13801.4|1
1629131100000|2021-08-16 16:25:00|13826.4|13806.4|13823.9|13803.9|13826.4|13806.4|13823.9|13803.9|4
1629131400000|2021-08-16 16:30:00|||||||||2
1629131700000|2021-08-16 16:35:00|13824.4|13804.4|13823.9|13803.9|13826.4|13806.4|13823.9|13803.9|13
1629132000000|2021-08-16 16:40:00|13826|13806|13813.9|13793.9|13828.9|13808.9|13813.9|13793.9|11
1629132300000|2021-08-16 16:45:00|13817.8|13797.8|13811.4|13771.4|13828.9|13808.9|13808.7|13771.4|14
1629132600000|2021-08-16 16:50:00|13811|13771|13776.9|13756.9|13811|13771|13776.9|13748.5|3
1629132900000|2021-08-16 16:55:00|13766.9|13746.9|13743.5|13723.5|13766.9|13746.9|13737.1|13694.4|15
1629133200000|2021-08-16 17:00:00|13744|13724|13766.9|13706.9|13766.9|13726|13743.5|13701|6
1629133500000|2021-08-16 17:05:00|13759.4|13719.4|13756.9|13736.9|13764.4|13736.9|13754|13719|1
1629133800000|2021-08-16 17:10:00|13757|13737|13768.6|13728.6|13772|13737|13757|13727.9|3
1629134100000|2021-08-16 17:15:00|13761.1|13741.1|13763.6|13743.6|13765.6|13745.6|13761.1|13741.1|1
1629134400000|2021-08-16 17:20:00|13765.6|13745.6|13765.6|13745.6|13765.6|13745.6|13765.6|13745.6|1
1629134700000|2021-08-16 17:25:00|13765.7|13745.7|13765.7|13745.7|13765.7|13745.7|13765.7|13745.7|2
1629135000000|2021-08-16 17:30:00|13761.6|13741.6|13767|13747|13776.6|13747|13761.6|13734.5|101
1629135300000|2021-08-16 17:35:00|13776.6|13736.6|13771.6|13751.6|13776.6|13751.6|13771.6|13736.6|1
1629135600000|2021-08-16 17:40:00|13772|13752|13772.1|13752.1|13772.1|13752.1|13772|13752|1
1629135900000|2021-08-16 17:45:00|13792.1|13765|13785|13765|13792.1|13765|13785|13765|8
1629136200000|2021-08-16 17:50:00|13789.1|13769.1|13767.1|13747.1|13791.6|13771.6|13765.9|13734.6|4
1629136500000|2021-08-16 17:55:00|13767.5|13747.5|13769.6|13749.6|13772.1|13752.1|13767.5|13747.5|1
1629136800000|2021-08-16 18:00:00|13770.1|13750.1|13771.2|13751.2|13772.1|13752.1|13769.6|13749.6|26
1629137400000|2021-08-16 18:10:00|||||||||1
1629137700000|2021-08-16 18:15:00|13779.9|13739.9|13773.8|13733.8|13779.9|13753.8|13768.7|13733.8|10
1629158400000|2021-08-17 00:00:00|13765.7|13745.7|13779.8|13759.8|13779.8|13759.8|13765.7|13745.7|5
1629158700000|2021-08-17 00:05:00|13772.3|13732.3|13762.3|13742.3|13772.3|13742.3|13760.2|13729.8|1
1629159600000|2021-08-17 00:20:00|13762.4|13742.4|13762.4|13742.4|13762.4|13742.4|13762.4|13742.4|0
1629161700000|2021-08-17 00:55:00|13762.5|13742.5|13762.5|13742.5|13762.5|13742.5|13762.5|13742.5|0
1629163500000|2021-08-17 01:25:00|13762.6|13742.6|13762.6|13742.6|13762.6|13742.6|13762.6|13742.6|0
1629207000000|2021-08-17 13:30:00|13782.2|13762.2|13773.9|13753.9|13796.8|13776.8|13762.2|13737.2|38
1629207300000|2021-08-17 13:35:00|13774.7|13754.7|13781.4|13761.4|13781.8|13761.8|13774.7|13754.7|6
1629207600000|2021-08-17 13:40:00|13778.9|13758.9|13762.3|13742.3|13781.4|13761.4|13760.2|13740.2|4
1629207900000|2021-08-17 13:45:00|13761.9|13741.9|13750.2|13710.2|13761.9|13741.9|13750.2|13710.2|115
1629208200000|2021-08-17 13:50:00|13752.3|13712.3|13741.5|13721.5|13752.3|13721.5|13737.3|13712.3|0
1629208500000|2021-08-17 13:55:00|13741.1|13721.1|13739|13699|13747.7|13721.1|13726.5|13696.9|13
1629209100000|2021-08-17 14:05:00|13731.5|13711.5|13751.9|13711.9|13751.9|13717.8|13731.5|13709|3
1629209400000|2021-08-17 14:10:00|13751.5|13711.5|13739.9|13719.9|13751.5|13719.9|13739.4|13709.4|1
1629209700000|2021-08-17 14:15:00|13740.3|13720.3|13747.4|13727.4|13754.9|13727.4|13740.3|13714.9|1
1629210000000|2021-08-17 14:20:00|13747.8|13727.8|13754.9|13734.9|13769.5|13749.5|13747.4|13727.4|5
1629210300000|2021-08-17 14:25:00|13749.9|13729.9|13749.9|13729.9|13749.9|13729.9|13749.9|13729.9|0
1629210600000|2021-08-17 14:30:00|13752.4|13732.4|13749.9|13729.9|13752.4|13732.4|13749.9|13729.9|1
1629211200000|2021-08-17 14:40:00|13747.9|13727.9|13745.4|13725.4|13747.9|13727.9|13745.4|13725.4|1
1629211500000|2021-08-17 14:45:00|13747.9|13727.9|13757.9|13737.9|13757.9|13737.9|13747.9|13727.9|4
1629211800000|2021-08-17 14:50:00|||||||||1
1629212100000|2021-08-17 14:55:00|13760.4|13740.4|13757.9|13737.9|13760.4|13740.4|13757.9|13737.9|5
1629212400000|2021-08-17 15:00:00|||||||||1
1629212700000|2021-08-17 15:05:00|13758|13738|13758|13738|13758|13738|13758|13738|0
1629213000000|2021-08-17 15:10:00|||||||||1
1629213300000|2021-08-17 15:15:00|13758.4|13738.4|13760.5|13740.5|13760.5|13740.5|13758.4|13738.4|76
1629213600000|2021-08-17 15:20:00|13763|13743|13763.4|13743.4|13763.4|13743.4|13763|13743|4
1629213900000|2021-08-17 15:25:00|13762.6|13742.6|13740.1|13720.1|13777.6|13742.6|13737.6|13700.9|29
1629214200000|2021-08-17 15:30:00|||||||||2
1629214500000|2021-08-17 15:35:00|13738|13718|13738|13718|13738|13718|13738|13718|1
1629214800000|2021-08-17 15:40:00|13738.1|13718.1|13740.6|13720.6|13740.6|13720.6|13738.1|13718.1|0
1629215400000|2021-08-17 15:50:00|13741|13721|13743.1|13723.1|13743.1|13723.1|13741|13721|0
1629215700000|2021-08-17 15:55:00|13755.6|13735.6|13759.8|13739.8|13760.2|13740.2|13749.8|13729.8|83
1629216000000|2021-08-17 16:00:00|13749.3|13729.3|13759.8|13739.8|13759.8|13739.8|13747.3|13727.3|10
1629216300000|2021-08-17 16:05:00|13758.5|13738.5|13752.3|13732.3|13758.5|13738.5|13752.3|13732.3|6
1629216600000|2021-08-17 16:10:00|13751.9|13731.9|13727.7|13707.7|13751.9|13731.9|13727.7|13707.7|9
1629216900000|2021-08-17 16:15:00|13747.7|13716.1|13747.3|13707.3|13747.7|13716.1|13724.8|13704.8|2
1629217200000|2021-08-17 16:20:00|13744.8|13704.8|13744.4|13724.4|13744.8|13724.4|13729.8|13704.8|14
1629217500000|2021-08-17 16:25:00|13745.7|13725.7|13745.3|13705.3|13745.7|13725.7|13736.9|13705.3|46
1629217800000|2021-08-17 16:30:00|13733.6|13713.6|13722.8|13702.8|13733.6|13713.6|13722.8|13702.8|0
1629218100000|2021-08-17 16:35:00|13728.6|13708.6|13723.6|13703.6|13745.3|13708.6|13722.8|13702.8|6
1629218400000|2021-08-17 16:40:00|13721.6|13701.6|13703.6|13683.6|13721.6|13701.6|13701.6|13681.6|12
1629218700000|2021-08-17 16:45:00|13701.6|13681.6|13701.2|13681.2|13701.6|13681.6|13698.7|13678.7|5
1629219000000|2021-08-17 16:50:00|13700.8|13680.8|13687|13667|13700.8|13680.8|13684.5|13653.7|7
1629219600000|2021-08-17 17:00:00|13698.7|13678.7|13703.7|13683.7|13703.7|13683.7|13698.7|13678.7|3
1629219900000|2021-08-17 17:05:00|13716.2|13696.2|13728.7|13708.7|13729.1|13709.1|13716.2|13688.7|2
1629220200000|2021-08-17 17:10:00|13728.3|13708.3|13728.3|13708.3|13728.3|13708.3|13726.2|13706.2|17
1629220500000|2021-08-17 17:15:00|13730.4|13710.4|13735.8|13715.8|13735.8|13715.8|13730.4|13710.4|1
1629220800000|2021-08-17 17:20:00|13730.4|13690.4|13727.9|13687.9|13730.4|13690.4|13727.9|13687.9|2
1629221100000|2021-08-17 17:25:00|13728|13688|13728|13688|13728|13688|13728|13688|0
1629221700000|2021-08-17 17:35:00|13720.5|13700.5|13730.5|13710.5|13730.5|13710.5|13720.5|13700.5|1
1629222000000|2021-08-17 17:40:00|13730.9|13710.9|13730.5|13710.5|13730.9|13710.9|13730.5|13710.5|1
1629222300000|2021-08-17 17:45:00|13729.3|13709.3|13710.5|13690.5|13729.3|13709.3|13710.5|13690.5|1
1629222900000|2021-08-17 17:55:00|13708.5|13688.5|13707.2|13687.2|13708.9|13688.9|13703.8|13683.8|277
1629223200000|2021-08-17 18:00:00|13718.4|13678.4|13723.9|13683.9|13724.7|13694.7|13712.2|13678.4|4
1629223500000|2021-08-17 18:05:00|13713.5|13693.5|13707.2|13687.2|13713.5|13693.5|13698.9|13667.2|1
1629223800000|2021-08-17 18:10:00|13709.3|13689.3|13704.3|13664.3|13711.8|13691.8|13704.3|13664.3|4
1629224100000|2021-08-17 18:15:00|13709.3|13669.3|13731.4|13691.4|13731.4|13699.4|13700.6|13669.3|9
1629244800000|2021-08-18 00:00:00|13730.7|13670.7|13728.3|13668.3|13730.8|13670.8|13728.2|13668.2|0
1629245100000|2021-08-18 00:05:00|13726.2|13666.2|13715.8|13675.8|13726.2|13675.8|13715.8|13666.2|0
1629246900000|2021-08-18 00:35:00|13715.9|13675.9|13715.9|13675.9|13715.9|13675.9|13715.9|13675.9|0
1629249000000|2021-08-18 01:10:00|13716|13676|13716|13676|13716|13676|13716|13676|0
1629251100000|2021-08-18 01:45:00|13716.1|13676.1|13716.1|13676.1|13716.1|13676.1|13716.1|13676.1|0
1629293400000|2021-08-18 13:30:00|13733.1|13713.1|13738.3|13678.3|13770.2|13750.2|13732|13675.8|80
1629293700000|2021-08-18 13:35:00|13716|13696|13727.5|13687.5|13740|13696|13703.3|13675.8|18
1629294000000|2021-08-18 13:40:00|13720|13680|13714.7|13694.7|13720|13694.7|13700|13680|6
1629294300000|2021-08-18 13:45:00|13715|13695|13732.6|13692.6|13732.6|13695|13715|13692.5|1
1629294900000|2021-08-18 13:55:00|13737.6|13697.6|13740.1|13700.1|13740.1|13700.1|13737.6|13697.6|1
1629295200000|2021-08-18 14:00:00|13739.7|13719.7|13739.7|13719.7|13739.7|13719.7|13732.2|13712.2|2
1629295500000|2021-08-18 14:05:00|13744.7|13724.7|13749.7|13729.7|13749.7|13729.7|13744.7|13724.7|5
1629295800000|2021-08-18 14:10:00|13750.1|13730.1|13750.5|13730.5|13750.5|13730.5|13740.5|13720.5|36
1629296100000|2021-08-18 14:15:00|||||||||45
1629296400000|2021-08-18 14:20:00|||||||||6
1629296700000|2021-08-18 14:25:00|||||||||4
1629297000000|2021-08-18 14:30:00|13750.6|13730.6|13788.8|13768.8|13788.8|13768.8|13748.4|13728.4|127
1629297300000|2021-08-18 14:35:00|||||||||5
1629297600000|2021-08-18 14:40:00|13771.8|13751.8|13784.2|13744.2|13784.2|13756.7|13771.8|13739.2|6
1629297900000|2021-08-18 14:45:00|13780|13740|13780|13740|13780|13740|13780|13740|22
1629298200000|2021-08-18 14:50:00|13775.7|13735.7|13760|13740|13775.7|13743.2|13755.7|13735.7|126
1629298500000|2021-08-18 14:55:00|13757.5|13737.5|13764.3|13744.3|13767.1|13747.1|13755|13735|9
1629298800000|2021-08-18 15:00:00|13763.9|13743.9|13763.5|13743.5|13763.9|13743.9|13763.5|13743.5|0
1629299100000|2021-08-18 15:05:00|13774.6|13734.6|13757.9|13737.9|13774.6|13737.9|13757.9|13728.3|5
1629299400000|2021-08-18 15:10:00|13757.5|13737.5|13755.4|13735.4|13757.5|13737.5|13755.4|13735.4|5
1629300300000|2021-08-18 15:25:00|13755.5|13735.5|13755.5|13735.5|13755.5|13735.5|13755.5|13735.5|0
1629300600000|2021-08-18 15:30:00|13758.3|13738.3|13755.5|13735.5|13758.7|13738.7|13755.5|13735.5|17
1629300900000|2021-08-18 15:35:00|13754.7|13734.7|13708.4|13688.4|13754.7|13734.7|13708.4|13688.4|7
1629301200000|2021-08-18 15:40:00|13706.9|13686.9|13695.5|13675.5|13706.9|13686.9|13695.5|13675.5|3
1629301500000|2021-08-18 15:45:00|13695.9|13675.9|13693|13673|13695.9|13675.9|13693|13673|4
1629301800000|2021-08-18 15:50:00|13693.4|13673.4|13690.9|13670.9|13693.4|13673.4|13690.9|13670.9|16
1629302100000|2021-08-18 15:55:00|13690.5|13670.5|13665.5|13625.5|13690.5|13670.5|13665.5|13625.5|21
1629302400000|2021-08-18 16:00:00|13660.5|13620.5|13641.9|13601.9|13660.5|13628|13641.9|13601.9|1
1629302700000|2021-08-18 16:05:00|13639.8|13599.8|13623.4|13583.4|13639.8|13599.8|13613.1|13583.4|0
1629303000000|2021-08-18 16:10:00|13581.9|13541.9|13570.9|13550.9|13582.1|13556.3|13568.8|13535.6|67
1629303300000|2021-08-18 16:15:00|13571|13551|13566|13546|13571|13551|13566|13546|0
1629303600000|2021-08-18 16:20:00|13560.6|13540.6|13495.6|13475.6|13560.6|13540.6|13488.5|13468.5|11
1629303900000|2021-08-18 16:25:00|13495.2|13475.2|13531|13491|13550.6|13496.5|13490.6|13470.6|6
1629304200000|2021-08-18 16:30:00|13533.1|13493.1|13518.5|13498.5|13533.1|13500.6|13518.5|13488.9|2
1629304800000|2021-08-18 16:40:00|13528.2|13488.2|13518.5|13498.5|13528.2|13498.5|13518.5|13486|2
1629305100000|2021-08-18 16:45:00|13516|13496|13570.7|13530.7|13575.7|13530.7|13513.5|13493.5|9
1629305400000|2021-08-18 16:50:00|13568.9|13528.9|13573.6|13513.6|13577.8|13531|13568.5|13513.5|40
1629305700000|2021-08-18 16:55:00|13571.4|13511.4|13556.1|13516.1|13571.4|13516.1|13553.9|13511.4|26
1629306000000|2021-08-18 17:00:00|13553.9|13513.9|13568.6|13548.6|13580.7|13560.7|13544.7|13513.6|8
1629306300000|2021-08-18 17:05:00|13577.5|13537.5|13558.6|13538.6|13577.5|13543.6|13554.3|13529|29
1629306600000|2021-08-18 17:10:00|13556.5|13536.5|13561.1|13541.1|13561.1|13541.1|13556.5|13536.5|0
1629306900000|2021-08-18 17:15:00|13562.6|13542.6|13563.6|13543.6|13563.6|13543.6|13561.1|13541.1|1
1629307200000|2021-08-18 17:20:00|13563.2|13543.2|13563.3|13543.3|13563.3|13543.3|13563.2|13543.2|0
1629307500000|2021-08-18 17:25:00|13561.1|13541.1|13530.8|13510.8|13561.1|13541.1|13530.8|13503.3|10
1629307800000|2021-08-18 17:30:00|13529|13509|13525.8|13505.8|13529|13509|13525.8|13505.8|30
1629308100000|2021-08-18 17:35:00|13530.8|13470.8|13516.2|13476.2|13530.8|13483.7|13503.7|13470.8|0
1629308400000|2021-08-18 17:40:00|13514|13474|13516.5|13476.5|13516.5|13476.5|13514|13474|25
1629308700000|2021-08-18 17:45:00|13516.6|13476.6|13521.2|13481.2|13540.1|13511.2|13509.2|13471.6|8
1629309000000|2021-08-18 17:50:00|13519.1|13479.1|13511.8|13491.8|13523.7|13492.2|13503.7|13475.2|25
1629309300000|2021-08-18 17:55:00|13501.2|13481.2|13521.2|13481.2|13523.7|13483.7|13501.2|13481.2|3
1629309600000|2021-08-18 18:00:00|13519.1|13479.1|13500.9|13480.9|13519.1|13491.2|13493.7|13473.7|54
1629309900000|2021-08-18 18:05:00|13498.7|13478.7|13508.7|13488.7|13508.7|13488.7|13498.4|13478.4|6
1629310200000|2021-08-18 18:10:00|13511.2|13491.2|13493.8|13473.8|13511.2|13491.2|13493.8|13473.8|29
1629310500000|2021-08-18 18:15:00|13493.4|13473.4|13530.9|13470.9|13530.9|13478.8|13488.4|13461.7|122
1629331200000|2021-08-19 00:00:00|13475.7|13455.7|13473.9|13453.9|13475.7|13455.7|13471.4|13451.4|0
1629331500000|2021-08-19 00:05:00|13473.6|13453.6|13471.4|13451.4|13473.6|13453.6|13471.4|13451.4|0
1629332100000|2021-08-19 00:15:00|13471.5|13451.5|13471.5|13451.5|13471.5|13451.5|13471.5|13451.5|0
1629333000000|2021-08-19 00:30:00|13469|13449|13469|13449|13469|13449|13469|13449|0
1629333900000|2021-08-19 00:45:00|||||||||5
1629334200000|2021-08-19 00:50:00|13469.1|13449.1|13469.1|13449.1|13469.1|13449.1|13469.1|13449.1|0
1629336600000|2021-08-19 01:30:00|13469.2|13449.2|13469.2|13449.2|13469.2|13449.2|13469.2|13449.2|0
1629337500000|2021-08-19 01:45:00|||||||||1
1629379800000|2021-08-19 13:30:00|13448.9|13408.9|13464.9|13424.9|13464.9|13431.7|13448.9|13408.9|8
1629380100000|2021-08-19 13:35:00|13457.4|13437.4|13472.4|13452.4|13482.7|13453.1|13454.9|13434.9|6
1629380400000|2021-08-19 13:40:00|13468.1|13448.1|13470.2|13450.2|13482.4|13450.2|13467.7|13437.7|1
1629380700000|2021-08-19 13:45:00|13470.3|13450.3|13519.6|13459.6|13519.9|13459.9|13470.3|13433|24
1629381000000|2021-08-19 13:50:00|||||||||5
1629381300000|2021-08-19 13:55:00|13519.3|13459.3|13504.9|13444.9|13521.4|13461.4|13504.9|13444.9|51
1629381600000|2021-08-19 14:00:00|13502.4|13442.4|13490|13430|13502.5|13442.5|13485|13425|6
1629381900000|2021-08-19 14:05:00|13487.5|13427.5|13457.8|13397.8|13487.5|13427.5|13456.1|13397.8|3
1629382200000|2021-08-19 14:10:00|13447.5|13407.5|13445|13405|13447.5|13407.5|13445|13405|28
1629382500000|2021-08-19 14:15:00|13447.5|13407.5|13430.3|13390.3|13447.8|13407.5|13430.3|13385.3|14
1629382800000|2021-08-19 14:20:00|13427.8|13387.8|13395.7|13375.7|13427.8|13387.8|13395.3|13360.7|6
1629383100000|2021-08-19 14:25:00|13395.3|13375.3|13445.7|13385.7|13465.7|13415.4|13392.8|13363.9|18
1629383400000|2021-08-19 14:30:00|13446|13386|13427.9|13387.9|13448.5|13390.7|13425.7|13379.2|8
1629383700000|2021-08-19 14:35:00|13427.5|13387.5|13420.4|13380.4|13442.9|13393.7|13400.7|13371|9
1629384000000|2021-08-19 14:40:00|13423.2|13383.2|13423.2|13383.2|13423.2|13383.2|13418.9|13378.9|16
1629384300000|2021-08-19 14:45:00|13420.4|13380.4|13405.7|13385.7|13420.4|13387.9|13405.7|13375.1|4
1629384600000|2021-08-19 14:50:00|13402.9|13382.9|13400.4|13380.4|13408.3|13385.8|13385.1|13365.1|21
1629384900000|2021-08-19 14:55:00|13402.6|13382.6|13402.6|13382.6|13402.6|13382.6|13402.6|13382.6|3
1629385200000|2021-08-19 15:00:00|13458.8|13418.8|13415.8|13375.8|13458.8|13418.8|13415.1|13370.8|4
1629385500000|2021-08-19 15:05:00|13415.4|13375.4|13413|13373|13417.3|13384.1|13397.6|13373|17
1629385800000|2021-08-19 15:10:00|13415.5|13395.5|13415.5|13395.5|13420.5|13400.5|13415.5|13395.5|6
1629386400000|2021-08-19 15:20:00|13415.8|13395.8|13415.8|13395.8|13415.8|13395.8|13415.8|13395.8|6
1629386700000|2021-08-19 15:25:00|13415.5|13395.5|13415.5|13395.5|13415.5|13395.5|13415.5|13395.5|0
1629387600000|2021-08-19 15:40:00|13415.9|13395.9|13415.5|13395.5|13415.9|13395.9|13415.5|13395.5|0
1629387900000|2021-08-19 15:45:00|13415.6|13395.6|13415.6|13395.6|13415.6|13395.6|13415.6|13395.6|0
1629388200000|2021-08-19 15:50:00|13415.9|13375.9|13406.2|13386.2|13415.9|13386.2|13401.6|13371.2|2
1629388500000|2021-08-19 15:55:00|13405.9|13385.9|13398.8|13378.8|13415.6|13385.9|13398.7|13369.1|4
1629388800000|2021-08-19 16:00:00|13398.4|13378.4|13398.8|13378.8|13398.8|13378.8|13398.4|13378.4|35
1629389400000|2021-08-19 16:10:00|13398.4|13378.4|13396.3|13376.3|13398.4|13378.4|13396.3|13376.3|2
1629389700000|2021-08-19 16:15:00|13406|13386|13413.1|13393.1|13413.1|13393.1|13406|13386|24
1629390000000|2021-08-19 16:20:00|13414.5|13394.5|13418.8|13378.8|13423.1|13403.1|13412.3|13378.5|17
1629390300000|2021-08-19 16:25:00|13421.3|13381.3|13421|13381|13423.5|13393.6|13398.8|13378.8|5
1629390600000|2021-08-19 16:30:00|13418.8|13378.8|13403.5|13383.5|13418.8|13385.7|13403.5|13378.8|2
1629390900000|2021-08-19 16:35:00|13402.5|13382.5|13411.8|13391.8|13411.8|13391.8|13398.2|13378.2|36
1629391200000|2021-08-19 16:40:00|13411.9|13391.9|13406.4|13386.4|13411.9|13391.9|13405.4|13385.4|7
1629392100000|2021-08-19 16:55:00|||||||||4
1629392700000|2021-08-19 17:05:00|13406.7|13386.7|13421.4|13381.4|13421.4|13388.9|13406.4|13381.4|0
1629393000000|2021-08-19 17:10:00|13423.9|13403.9|13423.9|13403.9|13423.9|13403.9|13423.9|13403.9|0
1629393300000|2021-08-19 17:15:00|13426.4|13406.4|13425.8|13405.8|13428.3|13408.3|13425.8|13405.8|5
1629393600000|2021-08-19 17:20:00|13440.1|13420.1|13442.6|13422.6|13442.6|13422.6|13440.1|13420.1|4
1629393900000|2021-08-19 17:25:00|13432.6|13412.6|13442.6|13422.6|13454.5|13434.5|13432.6|13412.6|2
1629394200000|2021-08-19 17:30:00|13443|13423|13442.7|13422.7|13445.1|13425.1|13442.6|13422.6|0
1629394500000|2021-08-19 17:35:00|13444.8|13424.8|13455.2|13435.2|13455.2|13435.2|13444.8|13424.8|30
1629394800000|2021-08-19 17:40:00|13454.8|13434.8|13454.5|13434.5|13454.8|13434.8|13454.5|13434.5|3
1629395400000|2021-08-19 17:50:00|13452.7|13432.7|13450.9|13430.9|13452.7|13432.7|13450.5|13430.5|25
1629395700000|2021-08-19 17:55:00|13459.6|13419.6|13448.7|13408.7|13459.6|13419.6|13448.7|13408.7|0
1629396000000|2021-08-19 18:00:00|13440.7|13420.7|13446.2|13406.2|13463.9|13435.9|13440.7|13406.2|7
1629396300000|2021-08-19 18:05:00|13446.6|13406.6|13431.6|13411.6|13455.9|13435.9|13429.1|13406.2|4
1629396600000|2021-08-19 18:10:00|13434.1|13414.1|13426.6|13386.6|13434.1|13414.1|13426.6|13386.6|10
1629396900000|2021-08-19 18:15:00|13428.7|13388.7|13424.1|13384.1|13428.7|13388.7|13423.8|13383.8|9
1629417600000|2021-08-20 00:00:00|13455.8|13395.8|13462.7|13402.7|13462.7|13402.7|13388|13354.7|4
1629417900000|2021-08-20 00:05:00|13460.5|13400.5|13460.8|13400.8|13460.8|13400.8|13460.2|13400.2|0
1629418500000|2021-08-20 00:15:00|13460.9|13400.9|13460.9|13400.9|13460.9|13400.9|13460.9|13400.9|0
1629418800000|2021-08-20 00:20:00|13463|13403|13463|13403|13463|13403|13463|13403|0
1629419100000|2021-08-20 00:25:00|13463.1|13403.1|13463.1|13403.1|13463.1|13403.1|13463.1|13403.1|0
1629419400000|2021-08-20 00:30:00|13460.9|13400.9|13463.1|13403.1|13463.1|13403.1|13460.9|13400.9|0
1629420300000|2021-08-20 00:45:00|13453.4|13413.4|13453.4|13413.4|13453.4|13413.4|13453.4|13413.4|0
1629420900000|2021-08-20 00:55:00|13453.5|13413.5|13453.5|13413.5|13453.5|13413.5|13453.5|13413.5|0
1629421200000|2021-08-20 01:00:00|13464.1|13404.1|13471|13411|13471|13411|13464.1|13404.1|0
1629421500000|2021-08-20 01:05:00|13473.2|13413.2|13473.2|13413.2|13473.2|13413.2|13473.2|13413.2|0
1629422700000|2021-08-20 01:25:00|13472.9|13412.9|13472.9|13412.9|13472.9|13412.9|13472.9|13412.9|0
1629424200000|2021-08-20 01:50:00|13473|13413|13473|13413|13473|13413|13473|13413|0
1629466200000|2021-08-20 13:30:00|13422.3|13402.3|13420.1|13400.1|13422.3|13402.3|13420.1|13400.1|1
1629466500000|2021-08-20 13:35:00|13420.4|13400.4|13420.4|13400.4|13420.4|13400.4|13420.4|13400.4|2
1629466800000|2021-08-20 13:40:00|13431.3|13391.3|13434.4|13394.4|13434.4|13403.8|13421.6|13391.3|1
1629467100000|2021-08-20 13:45:00|13436.9|13396.9|13441.3|13401.3|13441.3|13401.3|13436.9|13396.9|0
1629467400000|2021-08-20 13:50:00|13436.9|13396.9|13427.2|13407.2|13436.9|13407.2|13427.2|13396.9|0
1629467700000|2021-08-20 13:55:00|13429.4|13409.4|13426.9|13406.9|13429.4|13409.4|13426.9|13406.9|1
1629468000000|2021-08-20 14:00:00|||||||||4
1629468300000|2021-08-20 14:05:00|13427|13407|13424.5|13404.5|13427|13407|13424.5|13404.5|1
1629468600000|2021-08-20 14:10:00|13424.2|13404.2|13454.8|13434.8|13454.8|13434.8|13418.7|13386.4|29
1629468900000|2021-08-20 14:15:00|13463.6|13443.6|13468.6|13448.6|13470.8|13450.8|13463.6|13443.6|6
1629469200000|2021-08-20 14:20:00|13473.6|13453.6|13473.6|13453.6|13473.9|13453.9|13473.6|13453.6|1
1629469500000|2021-08-20 14:25:00|13475.8|13455.8|13477|13457|13478.9|13458.9|13473.9|13453.9|103
1629469800000|2021-08-20 14:30:00|13477.3|13457.3|13482.6|13462.6|13482.6|13462.6|13477.3|13457.3|4
1629470100000|2021-08-20 14:35:00|||||||||1
1629470400000|2021-08-20 14:40:00|13485.1|13465.1|13479.2|13459.2|13492|13472|13479.2|13449.2|7
1629470700000|2021-08-20 14:45:00|13479.3|13459.3|13476.8|13456.8|13479.3|13459.3|13476.8|13456.8|4
1629471000000|2021-08-20 14:50:00|13474.6|13454.6|13476.5|13456.5|13476.8|13456.8|13474.6|13454.6|4
1629471300000|2021-08-20 14:55:00|||||||||4
1629471600000|2021-08-20 15:00:00|13476.2|13456.2|13474|13454|13476.2|13456.2|13474|13454|3
1629471900000|2021-08-20 15:05:00|13474.3|13454.3|13473.1|13453.1|13474.6|13454.6|13470.6|13450.6|111
1629472200000|2021-08-20 15:10:00|13473.4|13453.4|13473.4|13453.4|13473.7|13453.7|13473.1|13453.1|7
1629472500000|2021-08-20 15:15:00|13473.1|13453.1|13473.7|13453.7|13473.7|13453.7|13473.1|13453.1|9
1629472800000|2021-08-20 15:20:00|13471.5|13451.5|13471|13451|13471.5|13451.5|13470.9|13450.9|4
1629473400000|2021-08-20 15:30:00|||||||||1
1629473700000|2021-08-20 15:35:00|||||||||1
1629474000000|2021-08-20 15:40:00|||||||||1
1629474300000|2021-08-20 15:45:00|13471.3|13451.3|13471.3|13451.3|13471.3|13451.3|13471.3|13451.3|2
1629474600000|2021-08-20 15:50:00|||||||||2
1629474900000|2021-08-20 15:55:00|||||||||1
1629475200000|2021-08-20 16:00:00|13481.1|13461.1|13486.6|13466.6|13486.6|13466.6|13481.1|13461.1|4
1629475500000|2021-08-20 16:05:00|13486.7|13466.7|13486.7|13466.7|13486.7|13466.7|13486.7|13466.7|1
1629475800000|2021-08-20 16:10:00|13488.9|13468.9|13488.9|13468.9|13488.9|13468.9|13488.9|13468.9|1
1629476100000|2021-08-20 16:15:00|13486.7|13466.7|13489.2|13469.2|13489.2|13469.2|13486.7|13466.7|2
1629476400000|2021-08-20 16:20:00|13491.7|13471.7|13489.2|13469.2|13491.7|13471.7|13489.2|13469.2|2
1629476700000|2021-08-20 16:25:00|13486.7|13466.7|13486.7|13466.7|13486.7|13466.7|13486.7|13466.7|3
1629477300000|2021-08-20 16:35:00|13486.4|13466.4|13483.4|13463.4|13486.4|13466.4|13483.4|13463.4|11
1629477600000|2021-08-20 16:40:00|13485.6|13465.6|13481.2|13461.2|13485.6|13465.6|13481.1|13461.1|2
1629477900000|2021-08-20 16:45:00|||||||||2
1629478200000|2021-08-20 16:50:00|13485.6|13465.6|13495.9|13475.9|13495.9|13475.9|13485.6|13465.6|3
1629478500000|2021-08-20 16:55:00|||||||||1
1629478800000|2021-08-20 17:00:00|||||||||2
1629479100000|2021-08-20 17:05:00|||||||||2
1629479400000|2021-08-20 17:10:00|||||||||7
1629479700000|2021-08-20 17:15:00|13504.5|13464.5|13478.7|13458.7|13504.5|13464.5|13478.7|13449|1
1629480000000|2021-08-20 17:20:00|13479|13459|13479|13459|13479|13459|13479|13459|2
1629480300000|2021-08-20 17:25:00|13479.1|13459.1|13479.1|13459.1|13479.1|13459.1|13479.1|13459.1|1
1629480600000|2021-08-20 17:30:00|13481.3|13461.3|13483.2|13463.2|13483.2|13463.2|13481|13461|3
1629480900000|2021-08-20 17:35:00|||||||||1
1629481200000|2021-08-20 17:40:00|||||||||1
1629481500000|2021-08-20 17:45:00|||||||||1
1629481800000|2021-08-20 17:50:00|13483.3|13463.3|13483.3|13463.3|13483.3|13463.3|13483.3|13463.3|2
1629482100000|2021-08-20 17:55:00|13483|13463|13476.3|13456.3|13483|13463|13476.3|13456.3|1
1629482400000|2021-08-20 18:00:00|13476.6|13456.6|13471.1|13451.1|13476.6|13456.6|13466.6|13446.6|6
1629482700000|2021-08-20 18:05:00|13470.8|13450.8|13490.2|13470.2|13500.8|13470.2|13470.8|13450.8|62
1629483000000|2021-08-20 18:10:00|13490.5|13470.5|13492.7|13472.7|13498|13478|13487.4|13467.4|82
1629483300000|2021-08-20 18:15:00|13492.4|13472.4|13505.2|13485.2|13505.2|13485.2|13490.2|13465.2|0
1629676800000|2021-08-23 00:00:00|13480.8|13460.8|13480.8|13460.8|13480.8|13460.8|13480.8|13460.8|0
1629677400000|2021-08-23 00:10:00|13480.9|13460.9|13480.9|13460.9|13480.9|13460.9|13480.9|13460.9|0
1629678000000|2021-08-23 00:20:00|13471.7|13451.7|13471.7|13451.7|13471.7|13451.7|13471.7|13451.7|0
1629679800000|2021-08-23 00:50:00|13471.8|13451.8|13471.8|13451.8|13471.8|13451.8|13471.8|13451.8|0
1629681600000|2021-08-23 01:20:00|13474.3|13454.3|13474.3|13454.3|13474.3|13454.3|13474.3|13454.3|0
1629681900000|2021-08-23 01:25:00|13471.8|13451.8|13474.3|13454.3|13474.3|13454.3|13471.8|13451.8|0
1629682200000|2021-08-23 01:30:00|13474.4|13454.4|13474.4|13454.4|13474.4|13454.4|13474.4|13454.4|0
1629683400000|2021-08-23 01:50:00|||||||||1
1629725400000|2021-08-23 13:30:00|13483.3|13463.3|13483.7|13443.7|13490.5|13470.5|13461|13416|12
1629725700000|2021-08-23 13:35:00|13483.4|13443.4|13483.2|13443.2|13483.4|13443.4|13483.2|13443.2|0
1629726000000|2021-08-23 13:40:00|13485.9|13425.9|13495.4|13455.4|13495.4|13460.3|13478.9|13425.9|92
1629726300000|2021-08-23 13:45:00|13477.7|13457.7|13495.4|13455.4|13495.4|13472.9|13477.7|13455.4|4
1629726600000|2021-08-23 13:50:00|13495.2|13455.2|13495.2|13455.2|13495.2|13455.2|13495.2|13455.2|5
1629726900000|2021-08-23 13:55:00|13485|13465|13482.7|13462.7|13485.2|13465.2|13482.7|13462.7|29
1629727200000|2021-08-23 14:00:00|13482.9|13462.9|13507.4|13487.4|13507.4|13487.4|13477.5|13457.5|5
1629727500000|2021-08-23 14:05:00|13507.6|13487.6|13510.2|13490.2|13510.2|13490.2|13507.6|13487.6|4
1629727800000|2021-08-23 14:10:00|13515.6|13495.6|13510.3|13490.3|13515.6|13495.6|13507.8|13487.8|26
1629728100000|2021-08-23 14:15:00|13510.1|13490.1|13517.9|13497.9|13517.9|13497.9|13504.9|13484.9|27
1629728400000|2021-08-23 14:20:00|13518|13498|13540.1|13500.1|13560.5|13533|13518|13490.3|7
1629728700000|2021-08-23 14:25:00|13539.9|13499.9|13522.4|13502.4|13539.9|13502.4|13522.4|13494.9|2
1629729000000|2021-08-23 14:30:00|13522.8|13502.8|13530.3|13510.3|13540.3|13510.3|13522.8|13500.3|22
1629729300000|2021-08-23 14:35:00|13532.8|13512.8|13532.5|13512.5|13533.3|13513.3|13515.7|13495.7|1
1629729600000|2021-08-23 14:40:00|13532.3|13512.3|13540.7|13500.7|13563.7|13535.5|13530.3|13500.7|3
1629729900000|2021-08-23 14:45:00|13540.5|13500.5|13527.9|13507.9|13543|13507.9|13523.2|13495.7|2
1629730200000|2021-08-23 14:50:00|13527.7|13507.7|13537.7|13497.7|13549.8|13519.3|13505.4|13466.8|4
1629730500000|2021-08-23 14:55:00|13530.2|13510.2|13530.4|13510.4|13532.7|13512.7|13530.2|13510.2|6
1629730800000|2021-08-23 15:00:00|13532.9|13512.9|13538.2|13518.2|13540.6|13520.6|13532.9|13512.9|1
1629731100000|2021-08-23 15:05:00|13538.3|13518.3|13540.8|13520.8|13540.8|13520.8|13538.1|13518.1|4
1629731400000|2021-08-23 15:10:00|13543.3|13523.3|13548.1|13528.1|13548.1|13528.1|13543.3|13523.3|4
1629731700000|2021-08-23 15:15:00|13548.3|13528.3|13545.6|13525.6|13550.6|13530.6|13545.6|13525.6|1
1629732000000|2021-08-23 15:20:00|13545.4|13525.4|13542.9|13522.9|13545.4|13525.4|13535.1|13515.1|10
1629732300000|2021-08-23 15:25:00|13543|13523|13545.5|13525.5|13545.5|13525.5|13543|13523|2
1629732600000|2021-08-23 15:30:00|13545.6|13525.6|13548|13528|13548|13528|13545.6|13525.6|1
1629732900000|2021-08-23 15:35:00|13547.8|13527.8|13545.3|13505.3|13548|13528|13542.8|13505.3|8
1629733200000|2021-08-23 15:40:00|13543|13523|13543|13523|13543|13523|13543|13523|0
1629733500000|2021-08-23 15:45:00|13545.3|13525.3|13547.8|13507.8|13547.8|13525.3|13543|13505.3|3
1629733800000|2021-08-23 15:50:00|13545.5|13505.5|13522.9|13502.9|13545.5|13512.7|13522.9|13493|1
1629734100000|2021-08-23 15:55:00|13520.4|13500.4|13520.2|13500.2|13520.4|13500.4|13507.9|13487.9|3
1629734400000|2021-08-23 16:00:00|13520.4|13500.4|13530.7|13490.7|13540.2|13515.6|13520.4|13490.7|4
1629734700000|2021-08-23 16:05:00|13530.9|13490.9|13533.1|13513.1|13533.1|13513.1|13525.6|13488.4|0
1629735000000|2021-08-23 16:10:00|13533.2|13513.2|13570.6|13550.6|13570.6|13550.6|13530.9|13510.9|13
1629735300000|2021-08-23 16:15:00|13570.8|13550.8|13585.9|13565.9|13585.9|13565.9|13570.8|13543.3|18
1629735600000|2021-08-23 16:20:00|13588.4|13568.4|13556.6|13516.6|13591.3|13571.3|13544.7|13501.6|4
1629735900000|2021-08-23 16:25:00|13569.8|13509.8|13586.7|13526.7|13593.1|13543.8|13569.8|13509.8|0
1629736200000|2021-08-23 16:30:00|13579.2|13519.2|13571|13531|13583.7|13531|13571|13519|1
1629736500000|2021-08-23 16:35:00|13571.2|13531.2|13543.7|13523.7|13571.2|13537.6|13543.7|13518.7|2
1629736800000|2021-08-23 16:40:00|13541.2|13521.2|13561|13501|13561|13521.2|13533.5|13501|3
1629737100000|2021-08-23 16:45:00|13561.2|13501.2|13530.3|13510.3|13563.5|13520.5|13530.3|13501.2|19
1629737400000|2021-08-23 16:50:00|13530.2|13510.2|13513|13493|13530.2|13510.2|13513|13493|1
1629737700000|2021-08-23 16:55:00|13510.5|13490.5|13515.7|13495.7|13523.7|13495.9|13510.5|13483.7|1
1629738000000|2021-08-23 17:00:00|13515.5|13495.5|13571.6|13531.6|13571.7|13543.2|13515.5|13488.6|6
1629738300000|2021-08-23 17:05:00|13573.7|13533.7|13540.6|13520.6|13578.2|13545.7|13540.6|13520.6|1
1629738600000|2021-08-23 17:10:00|13531.3|13511.3|13563.3|13543.3|13578.2|13543.3|13531.3|13511.3|1
1629738900000|2021-08-23 17:15:00|13565.8|13545.8|13545.6|13525.6|13568.3|13548.3|13543.3|13508.4|1
1629739200000|2021-08-23 17:20:00|13547.9|13527.9|13571.1|13551.1|13573.1|13553.1|13545.4|13525.4|3
1629739500000|2021-08-23 17:25:00|13578.5|13538.5|13581|13541|13581|13541|13578.5|13538.5|8
1629739800000|2021-08-23 17:30:00|13581.1|13541.1|13583.5|13543.5|13583.5|13543.5|13581|13541|0
1629740100000|2021-08-23 17:35:00|13583.3|13543.3|13583.3|13543.3|13583.3|13543.3|13583.3|13543.3|6
1629740400000|2021-08-23 17:40:00|13583|13543|13583|13543|13583|13543|13583|13543|0
1629740700000|2021-08-23 17:45:00|13583.2|13543.2|13583.2|13543.2|13585.7|13545.7|13583.2|13543.2|0
1629741000000|2021-08-23 17:50:00|13583.5|13543.5|13588.2|13548.2|13588.2|13548.2|13583.5|13543.5|0
1629741600000|2021-08-23 18:00:00|13588.4|13548.4|13583.7|13563.7|13588.4|13563.7|13578.6|13548.4|3
1629741900000|2021-08-23 18:05:00|13588.7|13568.7|13621.1|13601.1|13621.1|13601.1|13588.7|13566.4|8
1629742200000|2021-08-23 18:10:00|13623.4|13603.4|13640.6|13580.6|13640.6|13616.9|13606.5|13564.1|38
1629742500000|2021-08-23 18:15:00|13640.7|13580.7|13648.1|13588.1|13648.1|13598.3|13633.8|13580.7|16
1629763200000|2021-08-24 00:00:00|13607.8|13547.8|13608|13548|13608|13548|13607.8|13547.8|0
1629763500000|2021-08-24 00:05:00|13650.1|13590.1|13633.3|13613.3|13650.1|13613.3|13633.3|13590.1|1
1629763800000|2021-08-24 00:10:00|13610.8|13550.8|13611|13551|13611|13551|13610.8|13550.8|3
1629764100000|2021-08-24 00:15:00|13611.8|13551.8|13623.5|13563.5|13623.5|13563.5|13611.8|13551.8|0
1629764400000|2021-08-24 00:20:00|13623.4|13563.4|13628.4|13568.4|13628.4|13568.4|13623.4|13563.4|0
1629766800000|2021-08-24 01:00:00|13628.5|13568.5|13628.5|13568.5|13628.5|13568.5|13628.5|13568.5|0
1629769200000|2021-08-24 01:40:00|13628.6|13568.6|13628.6|13568.6|13628.6|13568.6|13628.6|13568.6|2
1629770100000|2021-08-24 01:55:00|13626.1|13566.1|13625.9|13565.9|13626.1|13566.1|13623.6|13563.6|0
1629811800000|2021-08-24 13:30:00|13591.7|13571.7|13636.6|13596.6|13639.4|13596.6|13591.7|13553.5|40
1629812100000|2021-08-24 13:35:00|13634.2|13594.2|13634.1|13594.1|13634.4|13603.4|13611.6|13591.6|4
1629812400000|2021-08-24 13:40:00|13636.5|13596.5|13636.9|13596.9|13636.9|13596.9|13634.3|13594.3|4
1629812700000|2021-08-24 13:45:00|13636.8|13596.8|13629.1|13609.1|13636.8|13609.1|13621.6|13596.6|2
1629813000000|2021-08-24 13:50:00|13630.1|13610.1|13645|13625|13645|13625|13630.1|13610.1|18
1629813300000|2021-08-24 13:55:00|13644.8|13624.8|13645|13625|13645|13625|13644.7|13624.7|4
1629813600000|2021-08-24 14:00:00|13644.7|13624.7|13644.7|13624.7|13644.7|13624.7|13644.7|13624.7|3
1629813900000|2021-08-24 14:05:00|13644.9|13624.9|13649.2|13629.2|13649.2|13629.2|13644.3|13624.3|4
1629814200000|2021-08-24 14:10:00|13644.2|13624.2|13649.2|13629.2|13649.2|13629.2|13644.2|13624.2|4
1629814500000|2021-08-24 14:15:00|13649.1|13629.1|13666.5|13646.5|13666.5|13646.5|13646.7|13626.7|33
1629814800000|2021-08-24 14:20:00|13662|13642|13667|13647|13667|13647|13662|13642|23
1629815100000|2021-08-24 14:25:00|13666.1|13646.1|13647|13627|13666.1|13646.1|13647|13627|10
1629815700000|2021-08-24 14:35:00|13649.5|13629.5|13657.2|13637.2|13659.5|13639.5|13649.5|13629.5|4
1629816000000|2021-08-24 14:40:00|13662|13642|13657.2|13637.2|13664.6|13644.6|13657.1|13637.1|8
1629816300000|2021-08-24 14:45:00|13657.1|13637.1|13669.6|13649.6|13674.7|13649.6|13657.1|13632.3|9
1629816600000|2021-08-24 14:50:00|13669.7|13649.7|13672.1|13652.1|13672.1|13652.1|13669.7|13649.7|0
1629816900000|2021-08-24 14:55:00|13669.7|13649.7|13659.9|13639.9|13669.9|13649.9|13659.9|13639.9|14
1629817200000|2021-08-24 15:00:00|13657.6|13637.6|13664.6|13644.6|13674.7|13644.6|13652.9|13632.4|77
1629817500000|2021-08-24 15:05:00|13659.9|13639.9|13652.3|13632.3|13659.9|13639.9|13652.3|13632.3|1
1629817800000|2021-08-24 15:10:00|13649.6|13629.6|13644.8|13624.8|13649.6|13629.6|13644.8|13624.8|3
1629818100000|2021-08-24 15:15:00|||||||||5
1629818400000|2021-08-24 15:20:00|||||||||1
1629818700000|2021-08-24 15:25:00|13647.2|13627.2|13647.2|13627.2|13647.2|13627.2|13647.2|13627.2|0
1629819000000|2021-08-24 15:30:00|13652.3|13632.3|13654.7|13634.7|13654.7|13634.7|13652.3|13632.3|1
1629819300000|2021-08-24 15:35:00|13647.2|13627.2|13649.7|13629.7|13649.7|13629.7|13644.7|13624.7|24
1629819900000|2021-08-24 15:45:00|13652.2|13632.2|13647|13627|13652.2|13632.2|13644.7|13624.7|4
1629820200000|2021-08-24 15:50:00|13649.2|13629.2|13649.2|13629.2|13649.2|13629.2|13649.2|13629.2|1
1629820500000|2021-08-24 15:55:00|||||||||26
1629820800000|2021-08-24 16:00:00|13648.8|13628.8|13646.7|13626.7|13651.9|13631.9|13639.2|13619.2|8
1629821100000|2021-08-24 16:05:00|13646.8|13626.8|13646.8|13626.8|13646.8|13626.8|13646.8|13626.8|1
1629821400000|2021-08-24 16:10:00|13646.9|13626.9|13634.5|13614.5|13649.3|13629.3|13634.5|13614.5|0
1629821700000|2021-08-24 16:15:00|13634.4|13614.4|13622.1|13602.1|13634.4|13614.4|13622.1|13602.1|23
1629822000000|2021-08-24 16:20:00|13621.9|13601.9|13596.9|13576.9|13624.7|13601.9|13592.2|13564.7|5
1629822300000|2021-08-24 16:25:00|13624.7|13564.7|13624.7|13564.7|13624.7|13564.7|13624.7|13564.7|1
1629822600000|2021-08-24 16:30:00|13627.1|13567.1|13619.7|13579.7|13627.1|13579.7|13617.2|13567.1|0
1629822900000|2021-08-24 16:35:00|||||||||1
1629823200000|2021-08-24 16:40:00|13622.1|13582.1|13624.8|13584.8|13624.8|13584.8|13622.1|13582.1|1
1629823500000|2021-08-24 16:45:00|13624.6|13584.6|13619.6|13579.6|13624.6|13594.5|13614.5|13579.5|1
1629823800000|2021-08-24 16:50:00|13622|13582|13622|13582|13622|13582|13622|13582|0
1629824100000|2021-08-24 16:55:00|13612.2|13592.2|13614.7|13594.7|13614.7|13594.7|13612.2|13592.2|1
1629824400000|2021-08-24 17:00:00|13617|13597|13619.5|13599.5|13619.5|13599.5|13617|13597|1
1629824700000|2021-08-24 17:05:00|13619.6|13599.6|13619.7|13599.7|13619.7|13599.7|13619.6|13599.6|3
1629825000000|2021-08-24 17:10:00|13619.6|13599.6|13631.9|13611.9|13631.9|13611.9|13619.6|13599.6|4
1629825300000|2021-08-24 17:15:00|13632|13612|13629.5|13589.5|13632|13612|13629.5|13589.5|3
1629825600000|2021-08-24 17:20:00|13629.6|13589.6|13629.6|13589.6|13629.6|13589.6|13629.6|13589.6|1
1629825900000|2021-08-24 17:25:00|13619.7|13599.7|13622.1|13602.1|13622.1|13602.1|13619.7|13599.7|0
1629826200000|2021-08-24 17:30:00|13632|13592|13622.1|13602.1|13632|13602.1|13622.1|13592|1
1629826500000|2021-08-24 17:35:00|13632|13592|13632|13592|13632|13592|13632|13592|13
1629826800000|2021-08-24 17:40:00|13629.6|13589.6|13614.7|13594.7|13632|13601.8|13614.7|13589.6|9
1629827100000|2021-08-24 17:45:00|13612.3|13592.3|13609.8|13589.8|13612.3|13592.3|13609.8|13589.8|2
1629827700000|2021-08-24 17:55:00|13612.4|13572.4|13584.7|13564.7|13614.9|13582.3|13582.6|13562.6|5
1629828000000|2021-08-24 18:00:00|13584.8|13564.8|13585.1|13565.1|13587.6|13567.6|13584.8|13564.8|2
1629828300000|2021-08-24 18:05:00|13592.2|13572.2|13594.6|13574.6|13594.6|13574.6|13592.2|13572.2|0
1629828600000|2021-08-24 18:10:00|13597.1|13577.1|13617.5|13597.5|13617.5|13597.5|13597.1|13572.6|2
1629828900000|2021-08-24 18:15:00|13617.6|13597.6|13640.1|13600.1|13640.1|13620.1|13617.6|13597.2|7
1629849600000|2021-08-25 00:00:00|13618.7|13558.7|13618.7|13558.7|13618.8|13558.8|13618.7|13558.7|0
1629849900000|2021-08-25 00:05:00|13618.8|13558.8|13618.7|13558.7|13618.8|13558.8|13618.7|13558.7|0
1629850200000|2021-08-25 00:10:00|13618.5|13558.5|13618.5|13558.5|13618.5|13558.5|13618.5|13558.5|0
1629850800000|2021-08-25 00:20:00|13618.6|13558.6|13618.6|13558.6|13618.6|13558.6|13618.6|13558.6|0
1629851700000|2021-08-25 00:35:00|13618.7|13558.7|13618.7|13558.7|13618.7|13558.7|13618.7|13558.7|0
1629852000000|2021-08-25 00:40:00|13618.8|13558.8|13618.8|13558.8|13618.8|13558.8|13618.8|13558.8|0
1629853500000|2021-08-25 01:05:00|13618.9|13558.9|13618.9|13558.9|13618.9|13558.9|13618.9|13558.9|0
1629855600000|2021-08-25 01:40:00|13619.1|13559.1|13619.1|13559.1|13619.1|13559.1|13619.1|13559.1|0
1629856200000|2021-08-25 01:50:00|13609.3|13569.3|13609.3|13569.3|13609.3|13569.3|13609.3|13569.3|0
1629898200000|2021-08-25 13:30:00|13608.2|13568.2|13503.4|13463.4|13608.2|13580.3|13490.8|13446.1|15
1629898500000|2021-08-25 13:35:00|13501|13461|13483.4|13443.4|13508.2|13478.2|13433.4|13406.1|12
1629898800000|2021-08-25 13:40:00|13500.8|13440.8|13476.1|13436.1|13500.8|13448.1|13476|13436|0
1629899100000|2021-08-25 13:45:00|13466|13446|13461.1|13421.1|13476.1|13446|13456.1|13421.1|6
1629899400000|2021-08-25 13:50:00|13438.5|13418.5|13466|13446|13475.9|13446|13438.5|13418.5|3
1629899700000|2021-08-25 13:55:00|13466.1|13446.1|13470.9|13450.9|13471.1|13451.1|13458.6|13438.6|1
1629900000000|2021-08-25 14:00:00|13470.7|13450.7|13470.9|13450.9|13470.9|13450.9|13463.5|13443.5|0
1629900300000|2021-08-25 14:05:00|||||||||26
1629900600000|2021-08-25 14:10:00|13470.8|13450.8|13446|13426|13470.8|13450.8|13445.9|13425.9|1
1629900900000|2021-08-25 14:15:00|13438.4|13418.4|13470.9|13430.9|13470.9|13430.9|13438.4|13418.4|3
1629901200000|2021-08-25 14:20:00|13471.1|13450.9|13480.9|13460.9|13485.9|13465.9|13471.1|13450.9|0
1629901500000|2021-08-25 14:25:00|13481|13461|13483.4|13463.4|13483.4|13463.4|13481|13461|0
1629901800000|2021-08-25 14:30:00|13478.4|13458.4|13501|13461|13503.4|13463.4|13463.5|13423.5|5
1629902100000|2021-08-25 14:35:00|13491.1|13431.1|13486|13446|13491.1|13451.1|13471.1|13421.1|8
1629902400000|2021-08-25 14:40:00|13488.5|13448.5|13498.4|13478.4|13498.6|13478.6|13486|13448.5|0
1629902700000|2021-08-25 14:45:00|13493.6|13473.6|13503.5|13463.5|13518.2|13488.6|13493.6|13448.5|3
1629903000000|2021-08-25 14:50:00|13503.6|13463.6|13503.6|13463.6|13503.6|13463.6|13503.6|13463.6|0
1629903300000|2021-08-25 14:55:00|13506.1|13466.1|13503.6|13463.6|13506.3|13481.2|13496.2|13463.6|22
1629903600000|2021-08-25 15:00:00|13498.8|13458.8|13473.7|13453.7|13498.8|13468.3|13473.7|13453.7|5
1629903900000|2021-08-25 15:05:00|13456.8|13436.8|13436.7|13416.7|13476.4|13436.8|13436.6|13414|20
1629904200000|2021-08-25 15:10:00|13476.7|13426.8|13481.3|13441.3|13518.1|13468.6|13466.7|13426.7|0
1629904500000|2021-08-25 15:15:00|13481.1|13441.1|13468.6|13448.6|13481.1|13448.6|13468.6|13438.7|0
1629904800000|2021-08-25 15:20:00|13468.4|13448.4|13463.7|13443.7|13468.4|13448.4|13456.1|13436.1|1
1629905100000|2021-08-25 15:25:00|13461.3|13441.3|13471.1|13451.1|13473.6|13453.6|13461.2|13441.2|7
1629905400000|2021-08-25 15:30:00|13471.2|13451.2|13473.8|13453.8|13473.8|13453.8|13463.8|13443.8|10
1629906300000|2021-08-25 15:45:00|13473.6|13453.6|13468.8|13448.8|13473.8|13453.6|13461.4|13433.8|0
1629906900000|2021-08-25 15:55:00|13468.6|13448.6|13461.4|13441.4|13468.6|13448.6|13461.4|13441.4|0
1629907200000|2021-08-25 16:00:00|13454.2|13434.2|13458.6|13438.6|13458.6|13438.6|13453.6|13433.6|1
1629907500000|2021-08-25 16:05:00|13458.7|13438.7|13456.3|13436.3|13458.7|13438.7|13456.3|13436.3|5
1629907800000|2021-08-25 16:10:00|13456.4|13436.4|13459|13439|13459.2|13439.2|13454|13434|6
1629908100000|2021-08-25 16:15:00|13459.1|13439.1|13459.1|13439.1|13459.1|13439.1|13459.1|13439.1|0
1629908400000|2021-08-25 16:20:00|13459|13439|13459|13439|13459|13439|13459|13439|0
1629908700000|2021-08-25 16:25:00|13463.8|13443.8|13464|13444|13464.1|13444.1|13456.5|13436.5|3
1629909000000|2021-08-25 16:30:00|13464.1|13444.1|13464.1|13444.1|13464.1|13444.1|13464.1|13444.1|6
1629909900000|2021-08-25 16:45:00|13456.6|13436.6|13464|13444|13464.1|13444.1|13456.6|13436.6|1
1629910200000|2021-08-25 16:50:00|13464.1|13444.1|13456.6|13436.6|13464.1|13444.1|13454.1|13434.1|0
1629910500000|2021-08-25 16:55:00|13451.7|13431.7|13454.1|13434.1|13454.1|13434.1|13451.6|13431.6|14
1629910800000|2021-08-25 17:00:00|13454|13434|13458.8|13438.8|13458.8|13438.8|13454|13434|0
1629911100000|2021-08-25 17:05:00|13456.5|13436.5|13454.2|13434.2|13456.5|13436.5|13454|13434|2
1629911400000|2021-08-25 17:10:00|13454.1|13434.1|13454.2|13434.2|13454.2|13434.2|13451.7|13431.7|0
1629911700000|2021-08-25 17:15:00|13461.5|13441.5|13464|13444|13464|13444|13461.5|13441.5|1
1629912000000|2021-08-25 17:20:00|13464.2|13444.2|13484|13464|13493.4|13464|13464.2|13436.5|3
1629912300000|2021-08-25 17:25:00|13488.9|13468.9|13516.6|13496.6|13526.3|13496.6|13488.9|13449.2|2
1629912600000|2021-08-25 17:30:00|13516.7|13496.7|13524.1|13504.1|13524.1|13504.1|13504.3|13466.8|2
1629912900000|2021-08-25 17:35:00|13514.3|13494.3|13524.1|13504.1|13524.1|13504.1|13514.2|13494.2|14
1629913200000|2021-08-25 17:40:00|13524|13504|13528.9|13508.9|13528.9|13508.9|13511.4|13491.4|33
1629913500000|2021-08-25 17:45:00|13529.1|13509.1|13564.2|13544.2|13566.8|13544.2|13529.1|13506.8|4
1629913800000|2021-08-25 17:50:00|13576.4|13556.4|13643.9|13623.9|13646.2|13623.9|13558|13516.6|12
1629914100000|2021-08-25 17:55:00|13633.9|13613.9|13653.6|13613.6|13653.6|13624|13631.4|13604|12
1629914400000|2021-08-25 18:00:00|13644|13604|13638.9|13618.9|13644|13624|13631.8|13601.6|2
1629914700000|2021-08-25 18:05:00|13631.4|13611.4|13629.2|13589.2|13658.3|13619.1|13614.1|13554.1|1
1629915000000|2021-08-25 18:10:00|13631.6|13591.6|13584.2|13544.2|13639|13601.4|13584.2|13534.1|0
1629915300000|2021-08-25 18:15:00|13581.7|13541.7|13541.9|13501.9|13594|13541.7|13523.9|13486.9|3
1629936000000|2021-08-26 00:00:00|13597.4|13537.4|13582.7|13542.7|13597.4|13542.7|13580.1|13530.1|0
1629937800000|2021-08-26 00:30:00|13582.8|13542.8|13582.8|13542.8|13582.8|13542.8|13582.8|13542.8|0
1629939600000|2021-08-26 01:00:00|13577.9|13537.9|13577.9|13537.9|13577.9|13537.9|13577.9|13537.9|0
1629939900000|2021-08-26 01:05:00|13577.8|13537.8|13560.4|13540.4|13577.8|13540.4|13560.4|13532.9|0
1629940200000|2021-08-26 01:10:00|13560.3|13540.3|13560.4|13540.4|13560.4|13540.4|13560.3|13540.3|0
1629942300000|2021-08-26 01:45:00|13570.4|13530.4|13560.4|13540.4|13570.4|13540.4|13560.4|13530.4|0
1629942600000|2021-08-26 01:50:00|13560.5|13540.5|13560.5|13540.5|13560.5|13540.5|13560.5|13540.5|0
1629984600000|2021-08-26 13:30:00|13562.2|13542.2|13552.2|13532.2|13562.2|13542.2|13552.2|13532.2|9
1629984900000|2021-08-26 13:35:00|13534.7|13494.7|13507.2|13447.2|13537.2|13494.7|13479.6|13447.2|9
1629985200000|2021-08-26 13:40:00|13507.1|13447.1|13499.6|13459.6|13539.6|13494.3|13497.2|13437.2|0
1629985500000|2021-08-26 13:45:00|13497.1|13457.1|13497.2|13457.2|13497.2|13457.2|13497.1|13457.1|2
1629985800000|2021-08-26 13:50:00|13494.7|13454.7|13492.2|13452.2|13494.7|13454.7|13492.2|13452.2|0
1629986100000|2021-08-26 13:55:00|13492.1|13452.1|13484.7|13464.7|13492.1|13464.7|13484.7|13447.1|2
1629986400000|2021-08-26 14:00:00|13484.8|13464.8|13484.8|13464.8|13484.8|13464.8|13484.8|13464.8|1
1629986700000|2021-08-26 14:05:00|||||||||1
1629987000000|2021-08-26 14:10:00|13477.5|13457.5|13474.8|13454.8|13489.8|13459.7|13469.8|13447.3|2
1629987300000|2021-08-26 14:15:00|13477.2|13457.2|13479.6|13459.6|13479.7|13459.7|13477.1|13457.1|47
1629987600000|2021-08-26 14:20:00|13479.5|13459.5|13509.6|13469.6|13519.6|13499.6|13477.1|13457.1|5
1629987900000|2021-08-26 14:25:00|13540|13500|13549.9|13529.9|13569.7|13539.8|13540|13492.3|7
1629988200000|2021-08-26 14:30:00|13549.8|13529.8|13549.8|13529.8|13549.8|13529.8|13549.8|13529.8|2
1629988800000|2021-08-26 14:40:00|13549.9|13529.9|13554.7|13534.7|13554.7|13534.7|13549.9|13529.9|0
1629989100000|2021-08-26 14:45:00|13554.8|13534.8|13554.7|13534.7|13554.8|13534.8|13554.7|13534.7|1
1629989400000|2021-08-26 14:50:00|13579.7|13559.7|13582.1|13562.1|13584.7|13564.7|13579.7|13559.7|1
1629989700000|2021-08-26 14:55:00|13584.7|13564.7|13594.7|13574.7|13607|13577.2|13584.7|13559.7|4
1629990000000|2021-08-26 15:00:00|13604.6|13564.6|13594.7|13574.7|13604.6|13577.2|13592.2|13559.7|3
1629990300000|2021-08-26 15:05:00|13594.6|13574.6|13594.7|13574.7|13594.7|13574.7|13587.2|13567.2|0
1629990600000|2021-08-26 15:10:00|13587.2|13567.2|13582.2|13562.2|13594.7|13574.7|13582.2|13562.2|5
1629990900000|2021-08-26 15:15:00|13577.2|13537.2|13557.2|13537.2|13577.2|13542.2|13557.2|13537.2|1
1629991200000|2021-08-26 15:20:00|13557.3|13537.3|13557.3|13537.3|13557.3|13537.3|13557.3|13537.3|0
1629991800000|2021-08-26 15:30:00|13559.8|13539.8|13529.8|13489.8|13559.8|13539.8|13529.8|13489.8|4
1629992100000|2021-08-26 15:35:00|13532.3|13492.3|13517.3|13497.3|13532.3|13502.3|13514.8|13487.3|1
1629992400000|2021-08-26 15:40:00|13517.4|13497.4|13514.9|13494.9|13517.4|13497.4|13514.9|13494.9|1
1629992700000|2021-08-26 15:45:00|13517.4|13497.4|13529.9|13509.9|13532.4|13512.4|13517.4|13497.4|14
1629993000000|2021-08-26 15:50:00|13532.4|13512.4|13529.9|13509.9|13532.4|13512.4|13529.9|13509.9|1
1629993300000|2021-08-26 15:55:00|13529.8|13509.8|13527.5|13507.5|13529.8|13509.8|13527.4|13507.4|27
1629993600000|2021-08-26 16:00:00|13539.9|13519.9|13540|13520|13540|13520|13537.4|13517.4|4
1629993900000|2021-08-26 16:05:00|13560|13527.5|13545|13525|13560|13527.5|13545|13525|4
1629994200000|2021-08-26 16:10:00|13542.5|13522.5|13540|13520|13542.5|13522.5|13540|13520|0
1629994500000|2021-08-26 16:15:00|13537.5|13517.5|13532.5|13512.5|13537.5|13517.5|13527.5|13507.5|11
1629994800000|2021-08-26 16:20:00|13532.6|13512.6|13537.6|13517.6|13537.6|13517.6|13532.6|13512.6|2
1629995100000|2021-08-26 16:25:00|13537.7|13517.7|13542.6|13522.6|13542.6|13522.6|13537.7|13517.7|2
1629996300000|2021-08-26 16:45:00|||||||||8
1629996600000|2021-08-26 16:50:00|13542.7|13522.7|13542.7|13522.7|13542.7|13522.7|13542.7|13522.7|0
1629996900000|2021-08-26 16:55:00|13540.2|13520.2|13540.2|13520.2|13540.2|13520.2|13540.2|13520.2|7
1629997200000|2021-08-26 17:00:00|13542.6|13522.6|13540.2|13520.2|13542.6|13522.6|13540.2|13520.2|1
1629997500000|2021-08-26 17:05:00|||||||||12
1629998400000|2021-08-26 17:20:00|||||||||25
1629999000000|2021-08-26 17:30:00|13540.3|13520.3|13540.3|13520.3|13540.3|13520.3|13540.3|13520.3|0
1629999300000|2021-08-26 17:35:00|13550.2|13530.2|13552.7|13532.7|13552.7|13532.7|13550.2|13530.2|2
1629999600000|2021-08-26 17:40:00|||||||||1
1629999900000|2021-08-26 17:45:00|13552.8|13532.8|13552.8|13532.8|13552.8|13532.8|13552.8|13532.8|0
1630000500000|2021-08-26 17:55:00|13555.3|13535.3|13582.8|13562.8|13590.2|13562.8|13555.3|13535.3|0
1630000800000|2021-08-26 18:00:00|13585.3|13565.3|13595.3|13575.3|13602.7|13575.3|13585.3|13557.8|1
1630001100000|2021-08-26 18:05:00|13585.3|13565.3|13547.8|13527.8|13585.3|13565.3|13547.8|13527.8|12
1630001400000|2021-08-26 18:10:00|13550.2|13530.2|13557.8|13537.8|13575.4|13540.4|13550.2|13530.2|3
1630001700000|2021-08-26 18:15:00|13560.3|13540.3|13557.8|13537.8|13560.3|13540.3|13557.8|13537.8|3
1630022400000|2021-08-27 00:00:00|13591.3|13531.3|13591.3|13531.3|13591.3|13531.3|13591.3|13531.3|0
1630023600000|2021-08-27 00:20:00|13591.4|13531.4|13591.4|13531.4|13591.4|13531.4|13591.4|13531.4|0
1630025700000|2021-08-27 00:55:00|13591.5|13531.5|13591.5|13531.5|13591.5|13531.5|13591.5|13531.5|0
1630028100000|2021-08-27 01:35:00|13591.6|13531.6|13574|13534|13591.6|13534|13574|13531.6|0
1630028400000|2021-08-27 01:40:00|13549|13529|13549|13529|13549|13529|13549|13529|0
1630028700000|2021-08-27 01:45:00|13549.1|13529.1|13569.1|13529.1|13569.1|13529.2|13549.1|13529.1|0
1630029000000|2021-08-27 01:50:00|13591.4|13531.4|13591.6|13531.6|13591.6|13531.6|13591.4|13531.4|0
1630071000000|2021-08-27 13:30:00|13551|13531|13601|13581|13603.5|13583.5|13538.5|13518.5|37
1630071300000|2021-08-27 13:35:00|13598.5|13578.5|13601|13561|13603.5|13583.5|13593.5|13556|7
1630071600000|2021-08-27 13:40:00|13601.1|13561.1|13603.5|13583.5|13603.5|13583.5|13593.5|13561.1|0
1630071900000|2021-08-27 13:45:00|13598.5|13578.5|13598.6|13578.6|13598.6|13578.6|13596|13576|4
1630072200000|2021-08-27 13:50:00|13593.6|13573.6|13583.7|13563.7|13598.7|13578.6|13581.2|13556.2|22
1630072500000|2021-08-27 13:55:00|13586.2|13566.2|13591.2|13571.2|13598.7|13576.2|13586.2|13558.7|7
1630072800000|2021-08-27 14:00:00|13598.7|13558.7|13581.2|13561.2|13601.2|13576.1|13581.2|13558.7|324
1630073100000|2021-08-27 14:05:00|13586.2|13566.2|13583.8|13563.8|13596.2|13566.2|13583.7|13556.2|1
1630073400000|2021-08-27 14:10:00|13596.3|13556.3|13593.8|13553.8|13596.3|13556.3|13593.8|13553.8|34
1630073700000|2021-08-27 14:15:00|13588.8|13548.8|13586.3|13546.3|13588.8|13566.2|13576.3|13546.3|138
1630074000000|2021-08-27 14:20:00|13588.8|13548.8|13561.2|13541.2|13591.3|13571.3|13561.2|13541.2|18
1630074300000|2021-08-27 14:25:00|13561.3|13541.3|13561.2|13541.2|13561.3|13541.3|13561.2|13541.2|3
1630074600000|2021-08-27 14:30:00|13553.8|13513.8|13591.2|13531.2|13608.7|13573.7|13536.3|13511.4|72
1630074900000|2021-08-27 14:35:00|13596.2|13536.2|13591.2|13531.2|13596.2|13536.2|13588.7|13528.7|0
1630075200000|2021-08-27 14:40:00|13588.7|13528.7|13561.3|13521.3|13588.7|13528.8|13561.3|13516.3|3
1630075500000|2021-08-27 14:45:00|13553.8|13513.8|13536.3|13516.3|13561.3|13523.8|13536.3|13501.3|325
1630075800000|2021-08-27 14:50:00|||||||||1
1630076100000|2021-08-27 14:55:00|13536.4|13516.4|13536.3|13516.3|13536.4|13516.4|13536.3|13516.3|1
1630076400000|2021-08-27 15:00:00|13533.8|13513.8|13531.4|13511.4|13533.8|13513.8|13531.3|13511.3|27
1630076700000|2021-08-27 15:05:00|13536.4|13516.4|13536.4|13516.4|13536.4|13516.4|13536.4|13516.4|4
1630077000000|2021-08-27 15:10:00|13536.3|13516.3|13511.5|13491.5|13536.4|13516.4|13511.5|13491.5|25
1630077300000|2021-08-27 15:15:00|13534|13494|13534|13494|13534|13494|13534|13494|1
1630077600000|2021-08-27 15:20:00|13506.5|13486.5|13536.5|13496.5|13536.5|13501.5|13506.5|13486.5|170
1630077900000|2021-08-27 15:25:00|13536.4|13496.4|13536.5|13496.5|13536.5|13506.5|13523.9|13496.4|2
1630078200000|2021-08-27 15:30:00|13536.4|13496.4|13528.9|13488.9|13536.4|13501.4|13518.9|13488.9|260
1630078500000|2021-08-27 15:35:00|13536.4|13496.4|13476.5|13456.5|13536.4|13516.4|13473.9|13451.4|225
1630078800000|2021-08-27 15:40:00|13484|13444|13479|13459|13486.5|13459|13479|13444|6
1630079100000|2021-08-27 15:45:00|13476.5|13456.5|13479|13459|13486.5|13459|13476.5|13446.5|2
1630079700000|2021-08-27 15:55:00|13481.5|13461.5|13484|13464|13489|13469|13479|13459|3
1630080000000|2021-08-27 16:00:00|13479|13459|13481.5|13461.5|13484|13464|13474|13454|2
1630080300000|2021-08-27 16:05:00|13501.5|13459|13499|13459|13501.5|13459|13499|13459|3
1630080600000|2021-08-27 16:10:00|13501.5|13461.5|13509|13469|13511.5|13471.5|13501.5|13461.5|0
1630080900000|2021-08-27 16:15:00|13509.1|13469.1|13516.5|13496.5|13516.5|13496.5|13509.1|13469.1|1
1630081200000|2021-08-27 16:20:00|13511.6|13471.6|13494.1|13474.1|13511.6|13476.6|13494.1|13469.1|8
1630081500000|2021-08-27 16:25:00|13494|13474|13476.5|13456.5|13496.5|13474|13476.5|13456.5|8
1630081800000|2021-08-27 16:30:00|13496.6|13456.6|13466.6|13446.6|13496.6|13456.6|13461.5|13441.5|6
1630082100000|2021-08-27 16:35:00|||||||||1
1630082700000|2021-08-27 16:45:00|||||||||6
1630083000000|2021-08-27 16:50:00|13464.1|13444.1|13454.1|13434.1|13464.1|13444.1|13451.6|13431.6|14
1630083300000|2021-08-27 16:55:00|13459.1|13439.1|13494.1|13474.1|13494.1|13474.1|13459.1|13439.1|9
1630083600000|2021-08-27 17:00:00|13499.1|13459.1|13499.1|13459.1|13499.1|13459.1|13499.1|13459.1|1
1630083900000|2021-08-27 17:05:00|||||||||1
1630084200000|2021-08-27 17:10:00|13501.7|13441.7|13496.7|13456.7|13501.7|13456.7|13496.6|13441.7|1
1630084500000|2021-08-27 17:15:00|13496.6|13456.6|13459.2|13439.2|13496.6|13456.6|13459.2|13439.2|1
1630084800000|2021-08-27 17:20:00|||||||||1
1630085100000|2021-08-27 17:25:00|13456.7|13436.7|13456.7|13436.7|13456.7|13436.7|13456.7|13436.7|0
1630085400000|2021-08-27 17:30:00|||||||||1
1630085700000|2021-08-27 17:35:00|13454.2|13434.2|13411.8|13391.8|13454.2|13434.2|13411.8|13391.8|20
1630086000000|2021-08-27 17:40:00|13414.3|13394.3|13419.3|13399.3|13419.3|13399.3|13411.8|13391.8|4
1630086300000|2021-08-27 17:45:00|13439.3|13419.3|13439.2|13419.2|13439.3|13419.3|13439.2|13419.2|4
1630086600000|2021-08-27 17:50:00|13436.8|13416.8|13446.7|13426.7|13446.7|13426.7|13434.3|13414.3|4
1630086900000|2021-08-27 17:55:00|13486.8|13426.8|13461.7|13441.7|13486.8|13441.7|13461.7|13421.8|2
1630087200000|2021-08-27 18:00:00|13461.8|13441.8|13459.3|13439.3|13464.3|13444.3|13441.8|13421.8|11
1630087500000|2021-08-27 18:05:00|13456.8|13436.8|13524.3|13464.3|13524.3|13476.8|13446.8|13426.8|15
1630087800000|2021-08-27 18:10:00|13526.8|13486.8|13484.3|13444.3|13526.8|13504.3|13464.3|13444.3|220
1630088100000|2021-08-27 18:15:00|13491.8|13451.8|13486.8|13426.8|13496.8|13451.8|13449.3|13414.3|1361
1630281600000|2021-08-30 00:00:00|13495.1|13435.1|13459.9|13439.9|13507.4|13447.4|13459.9|13430.3|1
1630281900000|2021-08-30 00:05:00|13457.8|13417.8|13447.9|13407.9|13457.8|13417.8|13447.9|13407.9|1
1630282200000|2021-08-30 00:10:00|13450.4|13410.4|13450.4|13410.4|13450.4|13410.4|13450.4|13410.4|0
1630330200000|2021-08-30 13:30:00|13443.8|13403.8|13428.8|13408.8|13446.3|13413.9|13421.1|13401.1|19
1630330500000|2021-08-30 13:35:00|13428.9|13408.9|13508.8|13488.8|13516.3|13495.9|13428.9|13408.9|21
1630330800000|2021-08-30 13:40:00|13511.3|13491.3|13511.3|13491.3|13511.3|13491.3|13511.3|13491.3|28
1630331100000|2021-08-30 13:45:00|||||||||1
1630331400000|2021-08-30 13:50:00|13508.9|13488.9|13476.3|13416.3|13513.8|13493.8|13473.8|13413.8|56
1630331700000|2021-08-30 13:55:00|13468.7|13428.7|13473.8|13413.8|13481.3|13431.3|13463.8|13403.8|2
1630332000000|2021-08-30 14:00:00|13469|13409|13473.6|13413.6|13476.1|13416.1|13468.8|13408.8|5
1630332300000|2021-08-30 14:05:00|13468.6|13428.6|13476.1|13436.1|13513.6|13473.6|13468.6|13421|4
1630332600000|2021-08-30 14:10:00|13473.6|13433.6|13463.6|13443.6|13481.1|13453.6|13463.6|13416.5|13
1630332900000|2021-08-30 14:15:00|13461.3|13441.3|13466.5|13426.5|13466.5|13441.3|13367.6|13335.2|136
1630333200000|2021-08-30 14:20:00|13464|13424|13456.3|13436.3|13464|13436.3|13456.3|13421.5|40
1630333500000|2021-08-30 14:25:00|13461.5|13421.5|13456.5|13416.5|13464|13441.2|13456.5|13416.5|13
1630333800000|2021-08-30 14:30:00|||||||||3
1630334100000|2021-08-30 14:35:00|13479|13419|13474|13434|13479|13434|13474|13419|91
1630334400000|2021-08-30 14:40:00|13471.5|13431.5|13471.5|13431.5|13471.5|13431.5|13471.5|13431.5|1
1630334700000|2021-08-30 14:45:00|13469.1|13429.1|13429|13389|13469.1|13429.1|13429|13389|1
1630335000000|2021-08-30 14:50:00|13434|13394|13434|13394|13434|13394|13434|13394|5
1630335300000|2021-08-30 14:55:00|13421.7|13401.7|13422.3|13362.3|13422.3|13401.7|13421.5|13362.3|3
1630335600000|2021-08-30 15:00:00|13424.7|13364.7|13424.7|13364.7|13424.7|13364.7|13424.7|13364.7|0
1630335900000|2021-08-30 15:05:00|13419.9|13359.9|13377.8|13337.8|13419.9|13359.9|13377.8|13332.8|18
1630336200000|2021-08-30 15:10:00|13380.2|13340.2|13380.2|13340.2|13380.2|13340.2|13380.2|13340.2|1
1630336500000|2021-08-30 15:15:00|13377.8|13337.8|13357.8|13337.8|13377.8|13342.8|13357.8|13335.2|1
1630337100000|2021-08-30 15:25:00|13357.9|13337.9|13357.9|13337.9|13357.9|13337.9|13357.9|13337.9|2
1630337400000|2021-08-30 15:30:00|13355.5|13335.5|13333.1|13313.1|13358.1|13335.5|13315.9|13295.9|22
1630338000000|2021-08-30 15:40:00|13353|13333|13429.8|13369.8|13437.3|13377.3|13352.6|13332.6|11
1630338300000|2021-08-30 15:45:00|13427.4|13367.4|13400.3|13340.3|13434.6|13374.6|13395.1|13337.9|1
1630338600000|2021-08-30 15:50:00|13395.1|13355.1|13396|13356|13434.6|13374.6|13395.1|13347.3|6
1630338900000|2021-08-30 15:55:00|13403.6|13343.6|13403.6|13343.6|13403.6|13343.6|13403.6|13343.6|0
1630339200000|2021-08-30 16:00:00|13401.2|13341.2|13401.2|13341.2|13403.6|13343.6|13396.4|13336.4|2
1630339800000|2021-08-30 16:10:00|13398.4|13358.4|13396|13356|13398.4|13358.4|13396|13356|0
1630340100000|2021-08-30 16:15:00|13374.1|13354.1|13398.4|13358.4|13398.4|13358.4|13371.7|13351.7|10
1630340400000|2021-08-30 16:20:00|13396|13356|13396|13356|13396|13356|13396|13356|2
1630340700000|2021-08-30 16:25:00|||||||||2
1630341300000|2021-08-30 16:35:00|13395.8|13375.8|13395.8|13375.8|13395.8|13375.8|13395.8|13375.8|0
1630341600000|2021-08-30 16:40:00|13405.6|13385.6|13398|13378|13410.5|13387.8|13398|13370.5|8
1630341900000|2021-08-30 16:45:00|13395.6|13375.6|13395.6|13375.6|13395.6|13375.6|13395.6|13375.6|0
1630342200000|2021-08-30 16:50:00|13393.2|13373.2|13393.2|13373.2|13393.2|13373.2|13393.2|13373.2|0
1630342500000|2021-08-30 16:55:00|13396.1|13356.1|13408|13388|13408|13388|13396.1|13356.1|9
1630343700000|2021-08-30 17:15:00|13412.8|13392.8|13415.2|13395.2|13422.7|13402.7|13412.8|13392.8|37
1630344000000|2021-08-30 17:20:00|13417.7|13397.7|13417.7|13397.7|13417.7|13397.7|13417.7|13397.7|1
1630344300000|2021-08-30 17:25:00|13420.2|13400.2|13453.7|13433.7|13456.2|13436.2|13420.2|13400.2|10
1630344600000|2021-08-30 17:30:00|13448.7|13428.7|13438.7|13418.7|13453.7|13433.7|13438.7|13418.7|11
1630344900000|2021-08-30 17:35:00|||||||||3
1630345200000|2021-08-30 17:40:00|13458.7|13438.7|13448.7|13428.7|13463.9|13438.7|13448.7|13423.7|3
1630345500000|2021-08-30 17:45:00|13448.8|13428.8|13441.3|13421.3|13448.8|13428.8|13441.3|13421.3|0
1630345800000|2021-08-30 17:50:00|||||||||3
1630346100000|2021-08-30 17:55:00|13448.4|13428.4|13443.8|13423.8|13448.4|13428.4|13443.8|13423.8|3
1630346400000|2021-08-30 18:00:00|||||||||115
1630347000000|2021-08-30 18:10:00|13451.3|13431.3|13471.1|13431.1|13471.1|13431.3|13451.3|13428.4|198
1630347300000|2021-08-30 18:15:00|13466.1|13446.1|13466.3|13446.3|13466.3|13446.3|13461.3|13441.3|3
1630368000000|2021-08-31 00:00:00|13462|13402|13444.5|13404.5|13467|13414.5|13444.5|13394.5|1
1630368300000|2021-08-31 00:05:00|13442.1|13402.1|13442|13402|13442.1|13402.1|13442|13402|0
1630368600000|2021-08-31 00:10:00|13442.5|13402.5|13442|13422|13442.5|13422|13442|13402.5|0
1630369200000|2021-08-31 00:20:00|13442.1|13422.1|13449.5|13429.5|13449.5|13429.5|13442.1|13422.1|1
1630369800000|2021-08-31 00:30:00|13454.8|13414.8|13442|13422|13454.8|13422|13439.5|13414.3|0
1630371300000|2021-08-31 00:55:00|13442.1|13422.1|13442.1|13422.1|13442.1|13422.1|13442.1|13422.1|0
1630375200000|2021-08-31 02:00:00|13442.2|13422.2|13442.2|13422.2|13442.2|13422.2|13442.2|13422.2|0
1630416600000|2021-08-31 13:30:00|13443.2|13423.2|13411.2|13351.2|13443.2|13423.2|13399.2|13339.2|20
1630416900000|2021-08-31 13:35:00|13413.6|13353.6|13413.6|13353.6|13413.6|13361.2|13376.1|13341.7|1
1630417200000|2021-08-31 13:40:00|13401.1|13361.1|13381.1|13361.1|13401.1|13361.1|13381.1|13353.4|0
1630417500000|2021-08-31 13:45:00|13378.7|13358.7|13333.6|13313.6|13379.7|13358.7|13333.6|13313.6|12
1630417800000|2021-08-31 13:50:00|13328.6|13308.6|13311.4|13291.4|13328.6|13308.6|13311.4|13291.4|10
1630418100000|2021-08-31 13:55:00|13366.4|13306.4|13316.4|13296.4|13366.4|13306.4|13313.9|13293.9|8
1630418400000|2021-08-31 14:00:00|13321.1|13301.1|13316.4|13296.4|13321.4|13301.4|13316.4|13296.4|13
1630418700000|2021-08-31 14:05:00|||||||||2
1630419000000|2021-08-31 14:10:00|13318.8|13298.8|13316.4|13296.4|13318.8|13298.8|13316.4|13296.4|19
1630419300000|2021-08-31 14:15:00|13316.7|13296.7|13356.9|13336.9|13384.4|13336.9|13316.7|13296.7|24
1630419600000|2021-08-31 14:20:00|13356.6|13336.6|13352.1|13332.1|13362.1|13336.6|13352.1|13321.9|0
1630419900000|2021-08-31 14:25:00|13349.7|13329.7|13367.1|13347.1|13367.1|13347.1|13344.6|13324.6|20
1630420200000|2021-08-31 14:30:00|13366.9|13346.9|13366.9|13346.9|13366.9|13346.9|13366.9|13346.9|0
1630420500000|2021-08-31 14:35:00|13366.8|13346.8|13364.3|13344.3|13366.8|13346.8|13364.3|13344.3|1
1630420800000|2021-08-31 14:40:00|13391.8|13351.8|13379.3|13359.3|13391.8|13359.4|13379.3|13351.8|9
1630421100000|2021-08-31 14:45:00|13384.3|13364.3|13384.3|13364.3|13384.3|13364.3|13384.3|13364.3|1
1630421400000|2021-08-31 14:50:00|13384.2|13364.2|13384.2|13364.2|13384.2|13364.2|13384.2|13364.2|0
1630421700000|2021-08-31 14:55:00|13384|13364|13376.7|13356.7|13384|13364|13374.3|13354.3|3
1630422000000|2021-08-31 15:00:00|||||||||1
1630423200000|2021-08-31 15:20:00|||||||||5
1630423500000|2021-08-31 15:25:00|13379.1|13359.1|13379.2|13359.2|13379.2|13359.2|13379.1|13359.1|0
1630423800000|2021-08-31 15:30:00|13394.2|13374.2|13391.7|13371.7|13394.2|13374.2|13391.7|13371.7|9
1630424100000|2021-08-31 15:35:00|13394.2|13374.2|13394.2|13374.2|13394.2|13374.2|13391.7|13371.7|4
1630424400000|2021-08-31 15:40:00|13406.7|13386.7|13409.2|13389.2|13409.2|13389.2|13406.7|13386.7|10
1630424700000|2021-08-31 15:45:00|13406.9|13386.9|13406.8|13386.8|13406.9|13386.9|13406.7|13386.7|2
1630425300000|2021-08-31 15:55:00|13406.9|13386.9|13406.9|13386.9|13406.9|13386.9|13406.9|13386.9|1
1630425900000|2021-08-31 16:05:00|13404.6|13384.6|13406.9|13386.9|13406.9|13386.9|13402.1|13382.1|5
1630426200000|2021-08-31 16:10:00|13407|13387|13407|13387|13407|13387|13407|13387|0
1630426500000|2021-08-31 16:15:00|13404.6|13384.6|13404.5|13384.5|13404.6|13384.6|13404.5|13384.5|7
1630427100000|2021-08-31 16:25:00|||||||||1
1630427400000|2021-08-31 16:30:00|13406.8|13386.8|13417|13397|13417|13397|13406.8|13386.8|14
1630427700000|2021-08-31 16:35:00|13407|13387|13407|13387|13409.5|13389.5|13407|13387|2
1630428000000|2021-08-31 16:40:00|13404.7|13384.7|13404.5|13384.5|13404.7|13384.7|13404.5|13384.5|2
1630428300000|2021-08-31 16:45:00|13403.9|13383.9|13392|13372|13403.9|13383.9|13392|13372|5
1630428600000|2021-08-31 16:50:00|13389.7|13369.7|13389.5|13369.5|13389.7|13369.7|13389.5|13369.5|0
1630428900000|2021-08-31 16:55:00|13387.2|13367.2|13387|13367|13387.2|13367.2|13387|13367|9
1630429200000|2021-08-31 17:00:00|13394.5|13374.5|13414.5|13374.5|13414.5|13382|13394.5|13374.5|2
1630429500000|2021-08-31 17:05:00|13407|13387|13406.9|13386.9|13407|13387|13406.9|13386.9|0
1630429800000|2021-08-31 17:10:00|||||||||10
1630430100000|2021-08-31 17:15:00|13404.6|13384.6|13402.1|13382.1|13404.6|13384.6|13402.1|13382.1|0
1630430400000|2021-08-31 17:20:00|13414.4|13374.4|13414.4|13374.4|13414.4|13374.4|13414.4|13374.4|0
1630431300000|2021-08-31 17:35:00|13402.1|13382.1|13414.4|13374.4|13414.4|13382.1|13402.1|13374.4|0
1630431600000|2021-08-31 17:40:00|13406.9|13386.9|13407|13387|13407.1|13387.1|13406.9|13386.9|1
1630431900000|2021-08-31 17:45:00|13399.9|13379.9|13412|13392|13412|13392|13399.6|13379.6|1
1630432800000|2021-08-31 18:00:00|13400.3|13380.3|13404.6|13384.6|13404.6|13384.6|13399.6|13379.6|1
1630433100000|2021-08-31 18:05:00|13407|13387|13407|13387|13407|13387|13404.6|13384.6|9
1630433400000|2021-08-31 18:10:00|13409.3|13389.3|13419|13399|13433.4|13406.4|13404.2|13384.2|39
1630433700000|2021-08-31 18:15:00|13418.9|13398.9|13432|13392|13433.9|13411.4|13413.9|13386.4|10
1630454400000|2021-09-01 00:00:00|13398.3|13378.3|13380.3|13320.3|13398.3|13378.3|13377.8|13317.8|2
1630454700000|2021-09-01 00:05:00|13372.8|13332.8|13367.8|13327.8|13372.8|13332.8|13367.8|13327.8|0
1630455000000|2021-09-01 00:10:00|13365.5|13325.5|13365.3|13325.3|13365.5|13325.5|13362.8|13322.8|0
1630456800000|2021-09-01 00:40:00|13365.4|13325.4|13365.4|13325.4|13365.4|13325.4|13365.4|13325.4|0
1630458000000|2021-09-01 01:00:00|13365.2|13325.2|13365.2|13325.2|13365.2|13325.2|13365.2|13325.2|0
1630459500000|2021-09-01 01:25:00|13365.3|13325.3|13365.3|13325.3|13365.3|13325.3|13365.3|13325.3|0
1630503000000|2021-09-01 13:30:00|13346.5|13326.5|13334|13314|13346.5|13326.5|13334|13314|4
1630503300000|2021-09-01 13:35:00|13331.5|13311.5|13334|13314|13334.2|13314.2|13326.5|13306.5|9
1630503600000|2021-09-01 13:40:00|13329|13309|13324|13304|13329|13309|13324|13304|2
1630504200000|2021-09-01 13:50:00|13321.5|13301.5|13349.1|13309.1|13356.5|13309.1|13321.5|13295.4|9
1630504500000|2021-09-01 13:55:00|13348.9|13308.9|13331.6|13311.6|13351.6|13316.8|13331.6|13306.6|0
1630504800000|2021-09-01 14:00:00|13336.6|13316.6|13341.6|13321.6|13341.6|13321.6|13336.6|13316.6|1
1630505100000|2021-09-01 14:05:00|13343.9|13323.9|13341.6|13321.6|13344.1|13324.1|13341.6|13321.6|0
1630505400000|2021-09-01 14:10:00|13336.6|13316.6|13351.6|13331.6|13351.6|13331.6|13336.6|13316.6|1
1630505700000|2021-09-01 14:15:00|13349.3|13329.3|13344.1|13324.1|13349.3|13329.3|13344.1|13324.1|1
1630506000000|2021-09-01 14:20:00|13341.6|13321.6|13336.6|13316.6|13341.6|13321.6|13336.6|13316.6|2
1630506300000|2021-09-01 14:25:00|||||||||1
1630506600000|2021-09-01 14:30:00|||||||||2
1630506900000|2021-09-01 14:35:00|13334.1|13314.1|13334.1|13314.1|13334.1|13314.1|13334.1|13314.1|6
1630507200000|2021-09-01 14:40:00|13336.6|13316.6|13336.6|13316.6|13336.6|13316.6|13336.6|13316.6|3
1630507800000|2021-09-01 14:50:00|13336.7|13316.7|13336.7|13316.7|13336.7|13316.7|13336.7|13316.7|0
1630508100000|2021-09-01 14:55:00|||||||||5
1630508400000|2021-09-01 15:00:00|||||||||8
1630508700000|2021-09-01 15:05:00|13319.2|13299.2|13314.2|13294.2|13319.2|13299.2|13314.2|13294.2|13
1630509000000|2021-09-01 15:10:00|13292.1|13272.1|13276.7|13256.7|13292.1|13272.1|13276.7|13256.7|26
1630509300000|2021-09-01 15:15:00|13274.4|13254.4|13274.2|13254.2|13276.7|13256.7|13274.2|13254.2|14
1630509600000|2021-09-01 15:20:00|13276.7|13256.7|13276.7|13256.7|13276.7|13256.7|13276.7|13256.7|13
1630509900000|2021-09-01 15:25:00|13274.4|13254.4|13271.7|13251.7|13274.4|13254.4|13269.2|13249.2|13
1630510200000|2021-09-01 15:30:00|13269.2|13249.2|13264.6|13244.6|13269.2|13249.2|13264.6|13244.6|15
1630510500000|2021-09-01 15:35:00|||||||||3
1630510800000|2021-09-01 15:40:00|||||||||5
1630511100000|2021-09-01 15:45:00|||||||||4
1630511400000|2021-09-01 15:50:00|13264.7|13244.7|13264.7|13244.7|13264.7|13244.7|13264.7|13244.7|7
1630511700000|2021-09-01 15:55:00|13262.2|13242.2|13254.7|13234.7|13262.2|13242.2|13254.7|13234.7|8
1630512000000|2021-09-01 16:00:00|13257|13237|13254.5|13234.5|13257.2|13237.2|13254.5|13234.5|3
1630512300000|2021-09-01 16:05:00|13254.7|13234.7|13249.7|13229.7|13254.7|13234.7|13249.7|13229.7|4
1630512600000|2021-09-01 16:10:00|13247.4|13227.4|13247.2|13227.2|13247.4|13227.4|13247.2|13227.2|3
1630512900000|2021-09-01 16:15:00|13247|13227|13247|13227|13247|13227|13247|13227|0
1630513200000|2021-09-01 16:20:00|13246|13226|13244.7|13224.7|13247.2|13227.2|13234.5|13214.5|16
1630513500000|2021-09-01 16:25:00|13247.2|13227.2|13249.7|13229.7|13249.7|13229.7|13247.2|13227.2|8
1630513800000|2021-09-01 16:30:00|13252|13232|13249.7|13229.7|13252.2|13232.2|13249.7|13229.7|2
1630514100000|2021-09-01 16:35:00|13247.2|13227.2|13249.7|13229.7|13249.7|13229.7|13247.2|13227.2|0
1630514400000|2021-09-01 16:40:00|13247.2|13227.2|13245.3|13225.3|13247.2|13227.2|13242.2|13222.2|4
1630514700000|2021-09-01 16:45:00|13245.4|13225.4|13243.3|13223.3|13245.4|13225.4|13243.1|13223.1|8
1630515000000|2021-09-01 16:50:00|13243.5|13223.5|13258.7|13238.7|13258.7|13238.7|13243.5|13223.5|14
1630515300000|2021-09-01 16:55:00|13256.2|13236.2|13258.7|13238.7|13258.7|13238.7|13256.2|13236.2|2
1630515600000|2021-09-01 17:00:00|13256.2|13236.2|13251.2|13231.2|13256.2|13236.2|13251.2|13231.2|3
1630515900000|2021-09-01 17:05:00|13246.2|13226.2|13246.2|13226.2|13246.2|13226.2|13243.9|13223.9|5
1630516200000|2021-09-01 17:10:00|13241.4|13221.4|13248.9|13228.9|13256.4|13236.4|13241.2|13221.2|15
1630516500000|2021-09-01 17:15:00|13248.7|13228.7|13251.4|13231.4|13251.6|13231.6|13246.4|13226.4|1
1630516800000|2021-09-01 17:20:00|13251.2|13231.2|13246.6|13226.6|13251.4|13231.4|13246.6|13226.6|6
1630517100000|2021-09-01 17:25:00|13244.3|13224.3|13244.3|13224.3|13244.3|13224.3|13244.3|13224.3|4
1630517400000|2021-09-01 17:30:00|13244.4|13224.4|13244.2|13224.2|13246.9|13226.9|13241.9|13221.9|1
1630517700000|2021-09-01 17:35:00|13237.3|13217.3|13239.6|13219.6|13241.9|13221.9|13237.3|13217.3|7
1630518000000|2021-09-01 17:40:00|13235|13215|13234.4|13214.4|13235|13215|13234.4|13214.4|1
1630518300000|2021-09-01 17:45:00|13236.7|13216.7|13234.4|13214.4|13236.7|13216.7|13234.4|13214.4|5
1630518600000|2021-09-01 17:50:00|13236.7|13216.7|13236.9|13216.9|13239.4|13219.4|13236.7|13216.7|1
1630518900000|2021-09-01 17:55:00|13234.6|13214.6|13232.1|13212.1|13234.6|13214.6|13232.1|13212.1|7
1630519200000|2021-09-01 18:00:00|13229.8|13209.8|13231.9|13211.9|13231.9|13211.9|13229.6|13209.6|9
1630519500000|2021-09-01 18:05:00|13232.1|13212.1|13251.5|13231.5|13251.5|13231.5|13232.1|13212.1|10
1630519800000|2021-09-01 18:10:00|13254|13234|13258.8|13238.8|13266.3|13246.3|13246.7|13226.7|16
1630520100000|2021-09-01 18:15:00|13256.1|13236.1|13254|13234|13258.6|13238.6|13253.6|13233.6|2
1630540800000|2021-09-02 00:00:00|13324.7|13264.7|13257.2|13237.2|13324.7|13264.7|13254.7|13234.7|9
1630541100000|2021-09-02 00:05:00|13259.5|13239.5|13257.3|13237.3|13259.7|13239.7|13257.2|13237.2|1
1630542300000|2021-09-02 00:25:00|13255|13235|13254.8|13234.8|13255|13235|13254.8|13234.8|0
1630542600000|2021-09-02 00:30:00|13257.3|13237.3|13257.3|13237.3|13257.3|13237.3|13257.3|13237.3|0
1630542900000|2021-09-02 00:35:00|13294.8|13234.8|13294.8|13234.8|13294.8|13234.8|13294.8|13234.8|2
1630543800000|2021-09-02 00:50:00|13287.1|13247.1|13284.8|13244.8|13287.3|13247.3|13284.8|13244.8|0
1630544100000|2021-09-02 00:55:00|13284.9|13244.9|13282.4|13242.4|13284.9|13244.9|13282.4|13242.4|0
1630545300000|2021-09-02 01:15:00|13284.9|13244.9|13284.9|13244.9|13284.9|13244.9|13284.9|13244.9|0
1630546800000|2021-09-02 01:40:00|13282|13242|13282|13242|13282|13242|13282|13242|0
1630589400000|2021-09-02 13:30:00|13268.9|13248.9|13258.9|13238.9|13283.9|13248.9|13248.9|13228.9|6
1630589700000|2021-09-02 13:35:00|13256.4|13236.4|13341.4|13301.4|13341.4|13306.4|13256.4|13236.4|17
1630590000000|2021-09-02 13:40:00|13333.9|13313.9|13348.9|13328.9|13356.4|13333.9|13333.9|13313.9|14
1630590600000|2021-09-02 13:50:00|13351.4|13331.4|13343.9|13323.9|13351.4|13331.4|13341.4|13321.4|2
1630590900000|2021-09-02 13:55:00|13356.4|13316.4|13398.9|13378.9|13401.4|13378.9|13346.7|13316.4|52
1630591200000|2021-09-02 14:00:00|13392.2|13372.2|13371.4|13351.4|13403.9|13383.9|13371.4|13348.9|9
1630591500000|2021-09-02 14:05:00|13376.4|13336.4|13379|13359|13389|13361.5|13364|13336.4|11
1630591800000|2021-09-02 14:10:00|13386.5|13326.5|13374|13354|13386.5|13354|13354|13326.5|13
1630592100000|2021-09-02 14:15:00|13376.2|13356.2|13376.5|13356.5|13376.5|13356.5|13376.2|13356.2|0
1630592400000|2021-09-02 14:20:00|13376.2|13356.2|13376.5|13336.5|13376.5|13356.2|13374|13336.5|4
1630592700000|2021-09-02 14:25:00|13379.2|13339.2|13376.5|13356.5|13379.2|13356.5|13369|13339.2|1
1630593000000|2021-09-02 14:30:00|13378.8|13358.8|13381.5|13361.5|13381.5|13361.5|13378.8|13358.8|5
1630593300000|2021-09-02 14:35:00|13374|13354|13374|13354|13374|13354|13374|13354|1
1630593600000|2021-09-02 14:40:00|13373.5|13353.5|13369|13349|13373.5|13353.5|13369|13349|1
1630593900000|2021-09-02 14:45:00|13366.5|13346.5|13364|13344|13366.5|13346.5|13364|13344|0
1630594200000|2021-09-02 14:50:00|13359|13339|13359.1|13339.1|13359.1|13339.1|13359|13339|6
1630594500000|2021-09-02 14:55:00|13361.6|13341.6|13351.6|13331.6|13364.1|13344.1|13351.6|13331.6|1
1630594800000|2021-09-02 15:00:00|13349.1|13329.1|13336.6|13316.6|13349.1|13329.1|13336.6|13316.6|1
1630595100000|2021-09-02 15:05:00|13337.5|13317.5|13349.1|13329.1|13349.1|13329.1|13337.5|13317.5|10
1630595400000|2021-09-02 15:10:00|13351.8|13331.8|13354.1|13334.1|13354.1|13334.1|13351.8|13331.8|1
1630595700000|2021-09-02 15:15:00|13356.6|13336.6|13356.6|13336.6|13356.6|13336.6|13356.6|13336.6|1
1630596000000|2021-09-02 15:20:00|13349.1|13329.1|13344.1|13324.1|13349.1|13329.1|13341.6|13321.6|3
1630596300000|2021-09-02 15:25:00|13354.1|13334.1|13351.6|13331.6|13354.1|13334.1|13351.6|13331.6|6
1630596600000|2021-09-02 15:30:00|13352.6|13332.6|13391.6|13371.6|13396.6|13374.1|13352.6|13332.6|22
1630596900000|2021-09-02 15:35:00|13380.3|13360.3|13371.6|13351.6|13380.3|13360.3|13371.6|13351.6|10
1630597200000|2021-09-02 15:40:00|13399.1|13359.1|13384.2|13364.2|13399.1|13376.6|13384.2|13359.1|4
1630597500000|2021-09-02 15:45:00|13381.9|13361.9|13381.7|13361.7|13381.9|13361.9|13381.7|13361.7|0
1630598100000|2021-09-02 15:55:00|13383.9|13363.9|13384.2|13364.2|13384.2|13364.2|13383.9|13363.9|0
1630598400000|2021-09-02 16:00:00|13384.4|13364.4|13386.7|13366.7|13386.7|13366.7|13384.4|13364.4|1
1630598700000|2021-09-02 16:05:00|||||||||1
1630599000000|2021-09-02 16:10:00|13381.7|13361.7|13332|13312|13381.7|13361.7|13329.2|13309.2|17
1630599300000|2021-09-02 16:15:00|13331.7|13311.7|13319.2|13299.2|13331.7|13311.7|13319.2|13299.2|12
1630599600000|2021-09-02 16:20:00|||||||||5
1630599900000|2021-09-02 16:25:00|||||||||1
1630600200000|2021-09-02 16:30:00|13319.3|13299.3|13319.3|13299.3|13319.3|13299.3|13319.3|13299.3|0
1630600800000|2021-09-02 16:40:00|13319|13299|13318.8|13298.8|13319|13299|13318.8|13298.8|1
1630601100000|2021-09-02 16:45:00|13316.3|13296.3|13316.3|13296.3|13316.3|13296.3|13316.3|13296.3|0
1630601400000|2021-09-02 16:50:00|13313.3|13293.3|13322.5|13302.5|13322.5|13302.5|13308.8|13288.8|29
1630601700000|2021-09-02 16:55:00|13323|13303|13330|13310|13330|13310|13323|13303|19
1630602000000|2021-09-02 17:00:00|13329.6|13309.6|13329.6|13309.6|13329.6|13309.6|13329.6|13309.6|0
1630602300000|2021-09-02 17:05:00|13325|13305|13325.1|13305.1|13325.1|13305.1|13325|13305|4
1630602900000|2021-09-02 17:15:00|13327.6|13307.6|13325.1|13305.1|13327.6|13307.6|13320.1|13300.1|5
1630603500000|2021-09-02 17:25:00|13324.9|13304.9|13322.6|13302.6|13324.9|13304.9|13322.6|13302.6|0
1630603800000|2021-09-02 17:30:00|13324.9|13304.9|13325.1|13305.1|13325.1|13305.1|13322.6|13302.6|5
1630604100000|2021-09-02 17:35:00|||||||||1
1630604700000|2021-09-02 17:45:00|13324.9|13304.9|13324.9|13304.9|13324.9|13304.9|13324.9|13304.9|1
1630605000000|2021-09-02 17:50:00|13330.1|13310.1|13332.7|13312.7|13332.7|13312.7|13330.1|13310.1|9
1630605300000|2021-09-02 17:55:00|||||||||1
1630605900000|2021-09-02 18:05:00|13334.9|13314.9|13342.7|13322.7|13362.4|13322.9|13334.9|13314.9|11
1630606200000|2021-09-02 18:10:00|13340.4|13320.4|13332.9|13312.9|13343.4|13323.4|13328.4|13308.4|32
1630606500000|2021-09-02 18:15:00|13333.4|13313.4|13333.4|13313.4|13335.7|13315.7|13333.4|13313.4|7
1630627200000|2021-09-03 00:00:00|13378.9|13318.9|13366.4|13306.4|13378.9|13318.9|13363.9|13303.9|0
1630627500000|2021-09-03 00:05:00|13326.4|13283|13321.5|13281.5|13326.4|13283|13321.5|13281.5|3
1630629000000|2021-09-03 00:30:00|13319|13279|13316.5|13276.5|13319|13279|13316.5|13276.5|0
1630629300000|2021-09-03 00:35:00|13316.3|13276.3|13304|13284|13316.3|13284|13304|13276.3|0
1630629600000|2021-09-03 00:40:00|13316.3|13276.3|13304|13284|13316.5|13284.3|13304|13276.3|0
1630630200000|2021-09-03 00:50:00|13304.1|13284.1|13304.1|13284.1|13304.1|13284.1|13304.1|13284.1|0
1630632600000|2021-09-03 01:30:00|13311.6|13291.6|13311.6|13291.6|13311.6|13291.6|13311.6|13291.6|0
1630632900000|2021-09-03 01:35:00|13311.7|13291.7|13311.7|13291.7|13311.7|13291.7|13311.7|13291.7|0
1630634100000|2021-09-03 01:55:00|13311.4|13291.4|13314.2|13294.2|13314.2|13294.2|13309.2|13289.2|0
1630675800000|2021-09-03 13:30:00|13328.2|13308.2|13325.7|13305.7|13382.9|13326|13325.7|13305.7|8
1630676100000|2021-09-03 13:35:00|13327.9|13307.9|13330.7|13310.7|13330.7|13310.7|13327.9|13307.9|0
1630676700000|2021-09-03 13:45:00|13333|13313|13335.7|13315.7|13335.7|13315.7|13333|13313|0
1630677000000|2021-09-03 13:50:00|13338.3|13318.3|13365.8|13345.8|13375.2|13346.1|13338.3|13318.3|24
1630677300000|2021-09-03 13:55:00|13365.5|13345.5|13353|13313|13375.5|13353|13330.5|13310.5|34
1630677600000|2021-09-03 14:00:00|13350.8|13310.8|13355.5|13315.5|13355.5|13315.5|13350.5|13310.5|0
1630677900000|2021-09-03 14:05:00|13347.7|13327.7|13345.5|13325.5|13348|13328|13345.5|13325.5|10
1630678200000|2021-09-03 14:10:00|13347.8|13327.8|13373|13333|13373|13333|13347.8|13327.8|5
1630678500000|2021-09-03 14:15:00|13370.5|13330.5|13340.6|13320.6|13370.6|13330.8|13340.6|13320.6|4
1630678800000|2021-09-03 14:20:00|13340|13320|13347.2|13327.2|13385.6|13327.2|13290.8|13270.8|17
1630679100000|2021-09-03 14:25:00|13345|13325|13345|13325|13345|13325|13345|13325|1
1630679400000|2021-09-03 14:30:00|13342.8|13322.8|13345.3|13285.3|13348.9|13325|13308.1|13275.6|4
1630679700000|2021-09-03 14:35:00|13333.1|13293.1|13338.1|13278.1|13338.4|13295.6|13333.1|13278.1|1
1630680000000|2021-09-03 14:40:00|13323.1|13283.1|13371.4|13311.4|13371.4|13311.4|13300.6|13275.6|39
1630680300000|2021-09-03 14:45:00|13370.6|13310.6|13354.8|13314.8|13370.6|13327.3|13347.3|13292.3|0
1630680600000|2021-09-03 14:50:00|13342.6|13322.6|13361.7|13321.7|13361.7|13322.6|13338.1|13318.1|31
1630680900000|2021-09-03 14:55:00|13356.7|13336.7|13364.2|13324.2|13364.2|13336.7|13356.7|13324.2|1
1630681200000|2021-09-03 15:00:00|13356.5|13336.5|13375.7|13355.7|13375.7|13355.7|13345.4|13322|16
1630681500000|2021-09-03 15:05:00|13383.2|13363.2|13382.6|13362.6|13383.2|13363.2|13382.6|13362.6|0
1630681800000|2021-09-03 15:10:00|13390.4|13350.4|13460.7|13420.7|13460.7|13420.7|13390.1|13350.1|10
1630682100000|2021-09-03 15:15:00|13463.2|13423.2|13395.7|13355.7|13463.2|13433.2|13395.7|13355.7|13
1630682400000|2021-09-03 15:20:00|13383.2|13363.2|13375.7|13355.7|13383.2|13363.2|13375.7|13355.7|2
1630682700000|2021-09-03 15:25:00|13373.2|13353.2|13373.2|13353.2|13373.2|13353.2|13373.2|13353.2|1
1630683000000|2021-09-03 15:30:00|13350.7|13330.7|13370.7|13330.7|13370.7|13330.7|13348.2|13328.2|5
1630683300000|2021-09-03 15:35:00|13368.5|13328.5|13365.7|13325.7|13368.5|13328.5|13365.7|13325.7|1
1630683600000|2021-09-03 15:40:00|13365.8|13325.8|13383.3|13363.3|13385.8|13365.8|13338.3|13318.3|7
1630683900000|2021-09-03 15:45:00|13380.8|13340.8|13375.8|13355.8|13383.6|13355.8|13375.8|13340.8|2
1630684200000|2021-09-03 15:50:00|13378.3|13358.3|13380.8|13340.8|13385.3|13360.8|13371.1|13323|1
1630684500000|2021-09-03 15:55:00|13368.6|13348.6|13368.3|13348.3|13375.8|13355.8|13368.3|13348.3|3
1630684800000|2021-09-03 16:00:00|13369.4|13329.4|13373.3|13333.3|13373.3|13333.3|13363.3|13323.3|8
1630685100000|2021-09-03 16:05:00|13373|13333|13375.8|13355.8|13378.3|13355.8|13360.8|13330.8|1
1630685400000|2021-09-03 16:10:00|13377|13337|13360.8|13340.8|13377|13340.8|13360.8|13333.3|1
1630685700000|2021-09-03 16:15:00|13358.3|13338.3|13343.3|13323.3|13363.3|13338.3|13332.3|13312.3|2
1630686000000|2021-09-03 16:20:00|13376.4|13316.4|13378.4|13338.4|13380.9|13338.4|13375.9|13316.4|1
1630686300000|2021-09-03 16:25:00|13378.7|13338.7|13358.4|13338.4|13378.7|13340.9|13356.2|13330.9|1
1630686600000|2021-09-03 16:30:00|13360.6|13340.6|13355.9|13335.9|13360.9|13340.9|13355.9|13335.9|0
1630686900000|2021-09-03 16:35:00|13353.4|13333.4|13353.4|13333.4|13355.9|13335.9|13353.4|13333.4|0
1630687200000|2021-09-03 16:40:00|13351.2|13331.2|13373.4|13333.4|13380.9|13350.9|13345.9|13325.9|8
1630687500000|2021-09-03 16:45:00|13371.2|13331.2|13358.4|13338.4|13371.2|13338.4|13358.4|13330.6|0
1630687800000|2021-09-03 16:50:00|13356.2|13336.2|13355.9|13335.9|13356.2|13336.2|13355.9|13335.9|0
1630688100000|2021-09-03 16:55:00|13353.7|13333.7|13350.9|13330.9|13375.9|13338.7|13350.9|13328.7|0
1630688400000|2021-09-03 17:00:00|13369.8|13329.8|13346|13326|13369.8|13338.7|13345.9|13323.4|1
1630689000000|2021-09-03 17:10:00|13341|13321|13343.5|13323.5|13346|13326|13341|13321|0
1630689300000|2021-09-03 17:15:00|13341|13321|13338.5|13318.5|13343.5|13323.5|13338.5|13318.5|1
1630689600000|2021-09-03 17:20:00|13336.3|13316.3|13348.5|13328.5|13348.5|13328.5|13336|13316|2
1630689900000|2021-09-03 17:25:00|13363.5|13323.5|13368.5|13328.5|13382.7|13331|13363.5|13322.7|1
1630690500000|2021-09-03 17:35:00|13371|13331|13368.5|13328.5|13371|13331|13368.5|13328.5|1
1630690800000|2021-09-03 17:40:00|13371|13331|13376.1|13336.1|13376.1|13336.1|13371|13331|0
1630691100000|2021-09-03 17:45:00|13368.6|13348.6|13348.6|13328.6|13368.6|13348.6|13343.3|13315.8|2
1630691400000|2021-09-03 17:50:00|13346.1|13326.1|13346.1|13326.1|13346.1|13326.1|13346.1|13326.1|0
1630691700000|2021-09-03 17:55:00|13343.9|13323.9|13361.1|13321.1|13361.1|13328.6|13343.6|13321.1|2
1630692000000|2021-09-03 18:00:00|13360.8|13320.8|13383.6|13363.6|13383.6|13363.6|13358.6|13318.6|17
1630692300000|2021-09-03 18:05:00|13383.3|13363.3|13383.3|13363.3|13383.3|13363.3|13383.3|13363.3|5
1630692600000|2021-09-03 18:10:00|13388.3|13368.3|13353.3|13333.3|13408.3|13383.3|13338.3|13318.3|10
1630692900000|2021-09-03 18:15:00|13355.8|13335.8|13325.8|13305.8|13355.8|13335.8|13325.8|13305.8|7
1630892700000|2021-09-06 01:45:00|13327.1|13307.1|13327.1|13307.1|13327.1|13307.1|13327.1|13307.1|0
1630935000000|2021-09-06 13:30:00|13329|13309|13329.1|13309.1|13329.1|13309.1|13329|13309|0
1630936500000|2021-09-06 13:55:00|13324.9|13304.9|13329.1|13309.1|13329.1|13309.1|13320.8|13300.8|0
1630937100000|2021-09-06 14:05:00|13329.2|13309.2|13329.2|13309.2|13329.2|13309.2|13329.2|13309.2|0
1630939200000|2021-09-06 14:40:00|13329.3|13309.3|13329.3|13309.3|13329.3|13309.3|13329.3|13309.3|0
1630941300000|2021-09-06 15:15:00|13329.4|13309.4|13329.4|13309.4|13329.4|13309.4|13329.4|13309.4|0
1630943400000|2021-09-06 15:50:00|13329.5|13309.5|13329.5|13309.5|13329.5|13309.5|13329.5|13309.5|0
1630945500000|2021-09-06 16:25:00|13329.6|13309.6|13329.6|13309.6|13329.6|13309.6|13329.6|13309.6|0
1630947600000|2021-09-06 17:00:00|13329.7|13309.7|13329.7|13309.7|13329.7|13309.7|13329.7|13309.7|0
1630949700000|2021-09-06 17:35:00|13329.8|13309.8|13329.8|13309.8|13329.8|13309.8|13329.8|13309.8|0
1630952100000|2021-09-06 18:15:00|13329.9|13309.9|13329.9|13309.9|13329.9|13309.9|13329.9|13309.9|0
1630972800000|2021-09-07 00:00:00|13369.4|13309.4|13369.5|13309.5|13369.5|13321.9|13354.4|13309.4|3
1630973400000|2021-09-07 00:10:00|13361.5|13321.5|13362|13322|13362|13322|13361.5|13321.5|0
1630974600000|2021-09-07 00:30:00|13359.9|13319.9|13374.5|13334.5|13379.5|13334.5|13359.5|13317|3
1630974900000|2021-09-07 00:35:00|13375|13335|13424.5|13364.5|13424.5|13364.5|13369.1|13335|2
1630975200000|2021-09-07 00:40:00|13422.5|13362.5|13422.1|13362.1|13422.5|13362.5|13422|13362|0
1630975800000|2021-09-07 00:50:00|13397.6|13357.6|13394.6|13354.6|13397.6|13357.6|13394.6|13354.6|0
1630976100000|2021-09-07 00:55:00|13392.5|13352.5|13392.1|13352.1|13394.6|13354.6|13392.1|13352.1|0
1630976700000|2021-09-07 01:05:00|13380|13360|13377.1|13357.1|13380|13360|13377.1|13357.1|0
1630977600000|2021-09-07 01:20:00|13381.7|13361.7|13382.1|13362.1|13384.6|13364.6|13381.7|13361.7|1
1630977900000|2021-09-07 01:25:00|13382.2|13362.2|13382.2|13362.2|13382.2|13362.2|13382.2|13362.2|0
1630978200000|2021-09-07 01:30:00|13386.9|13366.9|13434.7|13394.7|13434.7|13394.7|13386.9|13366.9|3
1631021400000|2021-09-07 13:30:00|13438.9|13418.9|13366.4|13306.4|13443.9|13418.9|13366.4|13306.4|9
1631021700000|2021-09-07 13:35:00|13362.3|13302.3|13353.9|13313.9|13362.3|13313.9|13338.9|13298.4|2
1631022000000|2021-09-07 13:40:00|13356.4|13316.4|13358.9|13318.9|13358.9|13318.9|13356.4|13316.4|0
1631022300000|2021-09-07 13:45:00|13361.4|13341.4|13391.4|13351.4|13391.4|13353.2|13361.4|13341.4|0
1631022600000|2021-09-07 13:50:00|13383.9|13343.9|13383.9|13343.9|13391.4|13351.4|13382.6|13342.6|0
1631022900000|2021-09-07 13:55:00|13385.7|13325.7|13331|13311|13385.7|13338.9|13331|13311|3
1631023200000|2021-09-07 14:00:00|13333.2|13313.2|13336|13316|13353.5|13323.5|13321|13293.5|26
1631023500000|2021-09-07 14:05:00|13338.1|13318.1|13366|13346|13366|13346|13338.1|13318.1|5
1631023800000|2021-09-07 14:10:00|13386|13366|13393.5|13373.5|13396|13376|13386|13366|5
1631024100000|2021-09-07 14:15:00|13398.1|13378.1|13395.1|13375.1|13403.1|13383.1|13395.1|13375.1|5
1631024400000|2021-09-07 14:20:00|13395.2|13375.2|13395.2|13375.2|13395.2|13375.2|13395.2|13375.2|0
1631024700000|2021-09-07 14:25:00|13391.1|13371.1|13393.6|13373.6|13393.6|13373.6|13391.1|13371.1|1
1631025000000|2021-09-07 14:30:00|13391.1|13371.1|13388.6|13368.6|13391.1|13371.1|13388.6|13368.6|0
1631026200000|2021-09-07 14:50:00|13390.7|13370.7|13391.1|13371.1|13391.1|13371.1|13390.7|13370.7|1
1631026800000|2021-09-07 15:00:00|13388.2|13368.2|13381.1|13361.1|13388.6|13368.6|13380.2|13360.2|9
1631027100000|2021-09-07 15:05:00|13380.2|13360.2|13380.3|13360.3|13380.3|13360.3|13380.2|13360.2|1
1631027400000|2021-09-07 15:10:00|13381.2|13361.2|13381.2|13361.2|13381.2|13361.2|13381.2|13361.2|0
1631027700000|2021-09-07 15:15:00|13375.3|13355.3|13386.2|13346.2|13391.2|13371.2|13327.8|13291.2|30
1631028000000|2021-09-07 15:20:00|13390.3|13350.3|13423.7|13383.7|13423.7|13401.2|13388.7|13350.3|5
1631028300000|2021-09-07 15:25:00|13416.2|13396.2|13423.7|13383.7|13424.2|13396.2|13416.2|13383.7|0
1631028600000|2021-09-07 15:30:00|13415.8|13395.8|13423.7|13383.7|13424.2|13396.2|13415.8|13383.7|1
1631028900000|2021-09-07 15:35:00|13413.7|13353.7|13373.7|13333.7|13413.7|13353.7|13373.7|13326.2|2
1631029200000|2021-09-07 15:40:00|13375.8|13335.8|13368.7|13348.7|13376.2|13348.7|13368.3|13335.8|0
1631029500000|2021-09-07 15:45:00|13366.7|13346.7|13366.3|13346.3|13366.7|13346.7|13366.2|13346.2|1
1631029800000|2021-09-07 15:50:00|13353.8|13333.8|13353.8|13333.8|13353.8|13333.8|13353.8|13333.8|2
1631030100000|2021-09-07 15:55:00|13351.7|13331.7|13361.3|13341.3|13411.3|13351.3|13351.3|13331.3|15
1631030400000|2021-09-07 16:00:00|13358.8|13338.8|13358.8|13338.8|13358.8|13338.8|13358.8|13338.8|0
1631030700000|2021-09-07 16:05:00|13354.7|13334.7|13353.8|13333.8|13356.3|13336.3|13353.8|13333.8|0
1631031000000|2021-09-07 16:10:00|||||||||1
1631031300000|2021-09-07 16:15:00|13361.8|13321.8|13326.8|13306.8|13361.8|13328.4|13324.3|13304.3|6
1631031600000|2021-09-07 16:20:00|13328.1|13308.1|13351.8|13311.8|13371.8|13319.7|13328.1|13307.7|4
1631031900000|2021-09-07 16:25:00|13357.7|13317.7|13351.8|13311.8|13371.8|13319.3|13351.8|13310|1
1631032200000|2021-09-07 16:30:00|13355.7|13315.7|13344.3|13324.3|13371.8|13324.3|13344.3|13311.8|0
1631032500000|2021-09-07 16:35:00|13346.4|13326.4|13344.3|13324.3|13346.8|13326.8|13344.3|13324.3|0
1631032800000|2021-09-07 16:40:00|13341.8|13321.8|13346.8|13326.8|13364.3|13336.8|13339.3|13319.3|5
1631033100000|2021-09-07 16:45:00|13346.9|13326.9|13346.9|13326.9|13346.9|13326.9|13346.9|13326.9|0
1631033400000|2021-09-07 16:50:00|13346.4|13326.4|13341.9|13321.9|13346.4|13326.4|13334.4|13314.4|2
1631033700000|2021-09-07 16:55:00|13345.7|13325.7|13341.9|13321.9|13361.9|13326.9|13341.9|13321.9|0
1631034000000|2021-09-07 17:00:00|13339.8|13319.8|13361.9|13321.9|13361.9|13327.3|13334.4|13314.4|5
1631034300000|2021-09-07 17:05:00|13359.4|13319.4|13359.4|13319.4|13359.4|13319.4|13359.4|13319.4|1
1631034900000|2021-09-07 17:15:00|13359|13319|13339.4|13319.4|13359|13319.4|13339.4|13311.5|2
1631035200000|2021-09-07 17:20:00|13339|13319|13339.4|13319.4|13354.4|13326.5|13336.9|13314.4|1
1631035800000|2021-09-07 17:30:00|13336.9|13316.9|13329.5|13309.5|13336.9|13316.9|13329.5|13309.5|7
1631036100000|2021-09-07 17:35:00|||||||||3
1631036700000|2021-09-07 17:45:00|||||||||1
1631037300000|2021-09-07 17:55:00|13334.5|13314.5|13334.5|13314.5|13334.5|13314.5|13334.5|13314.5|2
1631037600000|2021-09-07 18:00:00|13337|13317|13339.5|13319.5|13339.5|13319.5|13334.5|13314.5|4
1631037900000|2021-09-07 18:05:00|13347|13327|13347|13327|13352.5|13329.5|13339.5|13312.5|7
1631038200000|2021-09-07 18:10:00|13352|13312|13422.1|13362.1|13422.3|13362.3|13344.1|13312|22
1631038500000|2021-09-07 18:15:00|13424.6|13364.6|13419.6|13359.6|13439.6|13387.5|13407.1|13347.1|1
1631059200000|2021-09-08 00:00:00|13427.4|13387.4|13429.9|13389.9|13429.9|13389.9|13422.4|13382.4|0
1631059800000|2021-09-08 00:10:00|13429.5|13389.5|13427.4|13387.4|13429.5|13389.5|13427.4|13387.4|1
1631060100000|2021-09-08 00:15:00|13427.5|13387.5|13427.5|13387.5|13427.5|13387.5|13427.5|13387.5|0
1631060400000|2021-09-08 00:20:00|13424|13384|13420|13380|13424|13384|13420|13380|0
1631061000000|2021-09-08 00:30:00|13422|13382|13422.5|13382.5|13422.5|13382.5|13422|13382|0
1631062800000|2021-09-08 01:00:00|13422.6|13382.6|13422.6|13382.6|13422.6|13382.6|13422.6|13382.6|0
1631065200000|2021-09-08 01:40:00|13422.7|13382.7|13422.7|13382.7|13422.7|13382.7|13422.7|13382.7|0
1631107800000|2021-09-08 13:30:00|13411.8|13391.8|13341.8|13321.8|13411.8|13391.8|13324.3|13304.3|25
1631108100000|2021-09-08 13:35:00|13379.3|13319.3|13341.8|13321.8|13379.3|13324.3|13341.8|13314.3|0
1631108700000|2021-09-08 13:45:00|13341.9|13321.9|13366.9|13326.9|13379.4|13327.3|13341.9|13319.4|4
1631109000000|2021-09-08 13:50:00|13368.9|13328.9|13391.9|13371.9|13409.4|13374.9|13368.9|13328.9|3
1631109300000|2021-09-08 13:55:00|13389.9|13369.9|13366.9|13326.9|13389.9|13369.9|13341.9|13314.4|11
1631109600000|2021-09-08 14:00:00|13374.9|13314.9|13374.4|13314.4|13377.9|13322.4|13342.4|13313.9|0
1631109900000|2021-09-08 14:05:00|13362.4|13322.4|13354.4|13314.4|13362.4|13322.4|13354.4|13314.4|0
1631110200000|2021-09-08 14:10:00|13315.4|13295.4|13339.4|13299.4|13353|13309.4|13314.4|13293|9
1631110500000|2021-09-08 14:15:00|13341.4|13301.4|13344.4|13304.4|13364.4|13319.4|13339.4|13301.4|10
1631110800000|2021-09-08 14:20:00|13346.4|13306.4|13346.9|13306.9|13346.9|13306.9|13346.4|13306.4|0
1631111100000|2021-09-08 14:25:00|13344.4|13304.4|13374|13354|13381.5|13354|13324.4|13301.9|40
1631111400000|2021-09-08 14:30:00|13373|13353|13352.5|13332.5|13375|13353|13352.5|13331|2
1631111700000|2021-09-08 14:35:00|13352|13332|13349.5|13329.5|13354.5|13334.5|13344.5|13324.5|8
1631112000000|2021-09-08 14:40:00|13347|13327|13347|13327|13347|13327|13347|13327|1
1631112300000|2021-09-08 14:45:00|13344.5|13324.5|13347|13327|13347|13327|13336.5|13316.5|6
1631112600000|2021-09-08 14:50:00|13346.5|13326.5|13342|13322|13349.5|13329.5|13337|13317|7
1631112900000|2021-09-08 14:55:00|13340|13320|13339.5|13319.5|13340|13320|13339.5|13319.5|5
1631113200000|2021-09-08 15:00:00|13337|13317|13337|13317|13337|13317|13337|13317|0
1631113800000|2021-09-08 15:10:00|13337.1|13317.1|13334.6|13314.6|13337.1|13317.1|13334.6|13314.6|0
1631114100000|2021-09-08 15:15:00|13329.6|13309.6|13329.6|13309.6|13329.6|13309.6|13329.6|13309.6|1
1631114400000|2021-09-08 15:20:00|13331.6|13311.6|13332.1|13312.1|13332.1|13312.1|13331.6|13311.6|0
1631114700000|2021-09-08 15:25:00|13330.1|13310.1|13324.6|13304.6|13330.1|13310.1|13324.6|13304.6|0
1631115000000|2021-09-08 15:30:00|||||||||2
1631115300000|2021-09-08 15:35:00|13324.1|13304.1|13319.6|13299.6|13324.1|13304.1|13319.6|13299.6|12
1631115600000|2021-09-08 15:40:00|13322.1|13302.1|13324.1|13304.1|13331.6|13311.6|13322.1|13302.1|6
1631115900000|2021-09-08 15:45:00|13325.1|13305.1|13329.1|13309.1|13329.1|13309.1|13325.1|13305.1|4
1631116200000|2021-09-08 15:50:00|13331.1|13311.1|13331.1|13311.1|13331.1|13311.1|13331.1|13311.1|0
1631116500000|2021-09-08 15:55:00|13331.2|13311.2|13331.2|13311.2|13331.2|13311.2|13331.2|13311.2|1
1631116800000|2021-09-08 16:00:00|13333.2|13313.2|13333.2|13313.2|13343.2|13323.2|13333.2|13313.2|12
1631117100000|2021-09-08 16:05:00|13331.2|13311.2|13331.2|13311.2|13331.2|13311.2|13331.2|13311.2|6
1631117400000|2021-09-08 16:10:00|13329.2|13309.2|13328.7|13308.7|13329.2|13309.2|13328.7|13308.7|2
1631118000000|2021-09-08 16:20:00|13329.2|13309.2|13336.2|13316.2|13341.2|13321.2|13329.2|13309.2|4
1631118300000|2021-09-08 16:25:00|||||||||1
1631118600000|2021-09-08 16:30:00|13338.7|13318.7|13338.7|13318.7|13338.7|13318.7|13338.7|13318.7|2
1631118900000|2021-09-08 16:35:00|13338.8|13318.8|13338.8|13318.8|13338.8|13318.8|13338.8|13318.8|0
1631119200000|2021-09-08 16:40:00|13335.8|13315.8|13340.3|13320.3|13340.3|13320.3|13335.8|13315.8|2
1631119500000|2021-09-08 16:45:00|13338.3|13318.3|13338.3|13318.3|13338.3|13318.3|13338.3|13318.3|0
1631119800000|2021-09-08 16:50:00|13336.3|13316.3|13335.8|13315.8|13336.3|13316.3|13335.8|13315.8|0
1631120100000|2021-09-08 16:55:00|13330.8|13310.8|13330.8|13310.8|13335.8|13315.8|13330.8|13310.8|0
1631120400000|2021-09-08 17:00:00|13335.8|13315.8|13333.3|13313.3|13335.8|13315.8|13328.3|13308.3|3
1631120700000|2021-09-08 17:05:00|||||||||1
1631121000000|2021-09-08 17:10:00|13332.8|13312.8|13332.8|13312.8|13332.8|13312.8|13332.8|13312.8|0
1631121300000|2021-09-08 17:15:00|13335.3|13315.3|13357.9|13317.9|13357.9|13330.3|13335.3|13315.3|4
1631121600000|2021-09-08 17:20:00|13355.4|13315.4|13343.4|13323.4|13355.9|13323.4|13343.4|13315.4|0
1631122500000|2021-09-08 17:35:00|13331.4|13311.4|13333.9|13313.9|13333.9|13313.9|13328.9|13308.9|7
1631122800000|2021-09-08 17:40:00|13333.4|13313.4|13333.4|13313.4|13333.4|13313.4|13333.4|13313.4|0
1631123400000|2021-09-08 17:50:00|13331.4|13311.4|13330.9|13310.9|13331.4|13311.4|13330.9|13310.9|2
1631123700000|2021-09-08 17:55:00|13328.9|13308.9|13328.4|13308.4|13328.9|13308.9|13328.4|13308.4|2
1631124000000|2021-09-08 18:00:00|13328.5|13308.5|13326.5|13306.5|13328.5|13308.5|13324.5|13304.5|3
1631124300000|2021-09-08 18:05:00|13324|13304|13348|13328|13353|13328|13323.5|13303.5|13
1631124600000|2021-09-08 18:10:00|13353|13333|13365.5|13345.5|13373.5|13345.5|13346|13316|7
1631124900000|2021-09-08 18:15:00|13368|13348|13365.5|13345.5|13368|13348|13363|13343|0
1631145600000|2021-09-09 00:00:00|13386.3|13326.3|13381.3|13321.3|13386.3|13338.8|13373.8|13321.3|0
1631145900000|2021-09-09 00:05:00|13373.3|13333.3|13373.8|13333.8|13373.8|13333.8|13373.3|13333.3|0
1631146500000|2021-09-09 00:15:00|13373.9|13333.9|13373.9|13333.9|13373.9|13333.9|13373.9|13333.9|0
1631146800000|2021-09-09 00:20:00|13376.4|13336.4|13376.4|13336.4|13378.9|13338.9|13376.4|13336.4|0
1631147100000|2021-09-09 00:25:00|13378.4|13338.4|13378.9|13338.9|13378.9|13338.9|13378.4|13338.4|0
1631148300000|2021-09-09 00:45:00|13376.4|13336.4|13376.4|13336.4|13376.4|13336.4|13376.4|13336.4|0
1631148600000|2021-09-09 00:50:00|13373.9|13333.9|13373.9|13333.9|13373.9|13333.9|13373.9|13333.9|0
1631148900000|2021-09-09 00:55:00|13382|13322|13381.4|13321.4|13382|13322|13381.4|13321.4|0
1631149200000|2021-09-09 01:00:00|13381.5|13321.5|13381.5|13321.5|13381.5|13321.5|13381.5|13321.5|0
1631149500000|2021-09-09 01:05:00|13373.5|13333.5|13374|13334|13374|13334|13373.5|13333.5|0
1631151600000|2021-09-09 01:40:00|13374.1|13334.1|13374.1|13334.1|13374.1|13334.1|13374.1|13334.1|0
1631152200000|2021-09-09 01:50:00|13376.1|13336.1|13376.6|13336.6|13376.6|13336.6|13376.1|13336.1|0
1631194200000|2021-09-09 13:30:00|13393.2|13333.2|13465.7|13425.7|13473.2|13425.7|13358.2|13328.2|33
1631194500000|2021-09-09 13:35:00|13463.8|13423.8|13438.3|13378.3|13468.2|13423.8|13381.8|13356.8|14
1631194800000|2021-09-09 13:40:00|13430.8|13390.8|13440.8|13380.8|13442.9|13413.3|13430.8|13380.8|0
1631195100000|2021-09-09 13:45:00|13433.3|13393.3|13441.3|13401.3|13441.3|13401.3|13433.3|13380.8|0
1631195400000|2021-09-09 13:50:00|13421.5|13401.5|13468.8|13408.8|13468.8|13408.8|13418.8|13398.8|6
1631195700000|2021-09-09 13:55:00|||||||||1
1631196000000|2021-09-09 14:00:00|13468.9|13408.9|13468.9|13408.9|13468.9|13408.9|13468.9|13408.9|0
1631196300000|2021-09-09 14:05:00|13466.4|13406.4|13503.9|13483.9|13506.4|13483.9|13456.4|13406.4|25
1631196600000|2021-09-09 14:10:00|13501.4|13481.4|13503.9|13483.9|13503.9|13483.9|13501.4|13481.4|0
1631196900000|2021-09-09 14:15:00|13501.4|13481.4|13488.9|13468.9|13501.4|13481.4|13488.9|13468.9|3
1631197200000|2021-09-09 14:20:00|13489.4|13469.4|13491.4|13471.4|13491.4|13471.4|13489.4|13469.4|1
1631197500000|2021-09-09 14:25:00|13488.9|13468.9|13446.4|13406.4|13488.9|13468.9|13443.9|13398.9|6
1631198100000|2021-09-09 14:35:00|13448.4|13408.4|13436.4|13416.4|13448.9|13416.4|13436.4|13408.4|3
1631198400000|2021-09-09 14:40:00|13434.5|13414.5|13421.4|13401.4|13434.5|13414.5|13421.4|13401.4|1
1631198700000|2021-09-09 14:45:00|13421.5|13401.5|13414|13394|13421.5|13401.5|13399|13376.5|6
1631199000000|2021-09-09 14:50:00|13407.9|13387.9|13411.5|13391.5|13421.5|13401.5|13406.5|13386.5|4
1631199300000|2021-09-09 14:55:00|13406.5|13386.5|13404|13384|13406.5|13386.5|13404|13384|0
1631199600000|2021-09-09 15:00:00|13416.5|13396.5|13416.5|13396.5|13416.5|13396.5|13416.5|13396.5|3
1631199900000|2021-09-09 15:05:00|13426.5|13406.5|13426.5|13406.5|13426.5|13406.5|13426.5|13406.5|3
1631200500000|2021-09-09 15:15:00|13428.5|13408.5|13429|13409|13429|13409|13428.5|13408.5|0
1631200800000|2021-09-09 15:20:00|||||||||2
1631201100000|2021-09-09 15:25:00|13416.5|13396.5|13406.6|13386.6|13416.5|13396.5|13406.5|13386.5|5
1631201700000|2021-09-09 15:35:00|13382.8|13366.6|13379.1|13359.1|13382.8|13366.6|13379.1|13359.1|5
1631202000000|2021-09-09 15:40:00|13386.6|13366.6|13386.6|13366.6|13386.6|13366.6|13386.6|13366.6|9
1631202300000|2021-09-09 15:45:00|13389.1|13369.1|13389.1|13369.1|13389.1|13369.1|13389.1|13369.1|3
1631202900000|2021-09-09 15:55:00|13389.7|13369.7|13389.1|13369.1|13404.1|13371.6|13389.1|13363.6|3
1631203200000|2021-09-09 16:00:00|13389.7|13369.7|13411.6|13391.6|13415.9|13395.9|13389.7|13369.7|5
1631203500000|2021-09-09 16:05:00|13413.6|13393.6|13409.2|13389.2|13414.1|13394.1|13409.1|13389.1|0
1631204400000|2021-09-09 16:20:00|13411.1|13391.1|13414.2|13394.2|13421|13401|13411.1|13391.1|5
1631204700000|2021-09-09 16:25:00|13429.9|13409.9|13414.2|13394.2|13434.2|13414.2|13414.2|13394.2|10
1631205300000|2021-09-09 16:35:00|13412.3|13392.3|13409.2|13389.2|13412.3|13392.3|13409.2|13389.2|2
1631205600000|2021-09-09 16:40:00|13404.8|13384.8|13404.2|13384.2|13404.8|13384.8|13404.2|13384.2|5
1631206200000|2021-09-09 16:50:00|13404.3|13384.3|13384.3|13364.3|13404.3|13384.3|13384.3|13364.3|7
1631207100000|2021-09-09 17:05:00|13382.3|13362.3|13381.8|13361.8|13382.3|13362.3|13381.8|13361.8|0
1631208000000|2021-09-09 17:20:00|13386.8|13366.8|13386.8|13366.8|13386.8|13366.8|13386.8|13366.8|1
1631208300000|2021-09-09 17:25:00|||||||||1
1631208600000|2021-09-09 17:30:00|13386.9|13366.9|13386.9|13366.9|13386.9|13366.9|13386.9|13366.9|3
1631208900000|2021-09-09 17:35:00|13387.9|13367.9|13391.9|13371.9|13391.9|13371.9|13387.9|13367.9|3
1631210100000|2021-09-09 17:55:00|13381.9|13361.9|13384.4|13364.4|13394.4|13374.4|13381.9|13361.9|15
1631210400000|2021-09-09 18:00:00|||||||||20
1631210700000|2021-09-09 18:05:00|13381.9|13361.9|13381.9|13361.9|13381.9|13361.9|13381.9|13361.9|1
1631211000000|2021-09-09 18:10:00|13369.4|13349.4|13367|13347|13369.5|13349.5|13367|13347|6
1631211300000|2021-09-09 18:15:00|13365.9|13345.9|13367|13347|13367|13347|13362|13342|9
1631232000000|2021-09-10 00:00:00|13421.9|13361.9|13361.4|13341.4|13421.9|13361.9|13361.4|13341.4|4
1631232300000|2021-09-10 00:05:00|13356.4|13336.4|13356.4|13336.4|13356.4|13336.4|13356.4|13336.4|0
1631233200000|2021-09-10 00:20:00|13356.5|13336.5|13356.5|13336.5|13356.5|13336.5|13356.5|13336.5|0
1631235600000|2021-09-10 01:00:00|13356.6|13336.6|13356.6|13336.6|13356.6|13336.6|13356.6|13336.6|0
1631238000000|2021-09-10 01:40:00|13356.7|13336.7|13356.7|13336.7|13356.7|13336.7|13356.7|13336.7|0
1631280600000|2021-09-10 13:30:00|13395.9|13335.9|13359|13339|13395.9|13350.9|13359|13333.4|15
1631280900000|2021-09-10 13:35:00|13356.5|13336.5|13356.5|13336.5|13356.5|13336.5|13356.5|13336.5|7
1631281200000|2021-09-10 13:40:00|13354|13334|13354|13334|13354|13334|13354|13334|2
1631281500000|2021-09-10 13:45:00|13359.8|13339.8|13360.9|13340.9|13360.9|13340.9|13359.8|13339.8|4
1631281800000|2021-09-10 13:50:00|13361.5|13341.5|13361.5|13341.5|13361.5|13341.5|13361.5|13341.5|3
1631282100000|2021-09-10 13:55:00|||||||||1
1631282400000|2021-09-10 14:00:00|13356.5|13336.5|13356.6|13336.6|13356.6|13336.6|13356.5|13336.5|1
1631283000000|2021-09-10 14:10:00|13354.1|13334.1|13354.1|13334.1|13354.1|13334.1|13354.1|13334.1|6
1631283300000|2021-09-10 14:15:00|13356.4|13336.4|13353.9|13333.9|13356.4|13336.4|13353.9|13333.9|5
1631283600000|2021-09-10 14:20:00|13351.6|13331.6|13351.6|13331.6|13351.6|13331.6|13351.6|13331.6|1
1631283900000|2021-09-10 14:25:00|||||||||5
1631284200000|2021-09-10 14:30:00|||||||||5
1631284500000|2021-09-10 14:35:00|||||||||1
1631284800000|2021-09-10 14:40:00|13351.7|13331.7|13351.7|13331.7|13351.7|13331.7|13351.7|13331.7|6
1631285100000|2021-09-10 14:45:00|||||||||2
1631286000000|2021-09-10 15:00:00|||||||||1
1631286300000|2021-09-10 15:05:00|13349.8|13329.8|13349.2|13329.2|13349.8|13329.8|13349.2|13329.2|13
1631286600000|2021-09-10 15:10:00|13351.1|13331.1|13346.7|13326.7|13351.7|13331.7|13346.7|13326.7|4
1631286900000|2021-09-10 15:15:00|13401.7|13341.7|13367.3|13347.3|13401.7|13349.2|13366.7|13337.3|11
1631287200000|2021-09-10 15:20:00|13362.9|13342.9|13354.8|13334.8|13362.9|13342.9|13354.8|13334.8|4
1631287800000|2021-09-10 15:30:00|13354.9|13334.9|13351.8|13331.8|13354.9|13334.9|13351.8|13331.8|1
1631288100000|2021-09-10 15:35:00|||||||||8
1631288400000|2021-09-10 15:40:00|||||||||2
1631289000000|2021-09-10 15:50:00|13359.3|13339.3|13356.8|13336.8|13359.3|13339.3|13356.8|13336.8|27
1631289300000|2021-09-10 15:55:00|13357.4|13337.4|13366.8|13346.8|13366.8|13346.8|13357.4|13337.4|3
1631289600000|2021-09-10 16:00:00|13368.8|13348.8|13369.4|13349.4|13369.4|13349.4|13368.8|13348.8|0
1631289900000|2021-09-10 16:05:00|13374.4|13354.4|13396.9|13376.9|13401.9|13381.9|13369.4|13349.4|21
1631290200000|2021-09-10 16:10:00|13398.8|13378.8|13446.9|13426.9|13454.4|13431.9|13398.8|13378.8|7
1631290500000|2021-09-10 16:15:00|13444.4|13424.4|13441.9|13421.9|13454.4|13431.9|13441.9|13414.4|6
1631290800000|2021-09-10 16:20:00|13444.4|13424.4|13444.4|13424.4|13444.4|13424.4|13444.4|13424.4|0
1631291100000|2021-09-10 16:25:00|13441.9|13421.9|13478.8|13458.8|13491.9|13471.9|13441.9|13421.9|24
1631291400000|2021-09-10 16:30:00|13476.3|13456.3|13476.3|13456.3|13478.8|13458.8|13476.3|13456.3|1
1631291700000|2021-09-10 16:35:00|13476.4|13456.4|13488.9|13468.9|13488.9|13468.9|13453.9|13408.9|13
1631292600000|2021-09-10 16:50:00|13487|13467|13486.4|13466.4|13487|13467|13486.4|13466.4|1
1631292900000|2021-09-10 16:55:00|13485.2|13465.2|13492.7|13472.7|13492.7|13472.7|13485.2|13465.2|5
1631293200000|2021-09-10 17:00:00|13492.8|13472.8|13492.8|13472.8|13492.8|13472.8|13492.8|13472.8|0
1631293500000|2021-09-10 17:05:00|13502.8|13482.8|13502.8|13482.8|13502.8|13482.8|13502.8|13482.8|1
1631294400000|2021-09-10 17:20:00|||||||||3
1631294700000|2021-09-10 17:25:00|13505.3|13485.3|13503|13483|13523|13503|13503|13448|25
1631295000000|2021-09-10 17:30:00|13505.5|13485.5|13505.5|13485.5|13505.5|13485.5|13505.5|13485.5|0
1631295300000|2021-09-10 17:35:00|13508|13488|13508|13488|13508|13488|13508|13488|1
1631295600000|2021-09-10 17:40:00|13484|13444|13484.8|13464.8|13489.8|13464.8|13484|13444|12
1631295900000|2021-09-10 17:45:00|13485.4|13465.4|13506.1|13486.1|13506.1|13486.1|13485.4|13465.4|2
1631296200000|2021-09-10 17:50:00|13504.2|13484.2|13506.1|13486.1|13506.1|13486.1|13504.2|13484.2|2
1631296500000|2021-09-10 17:55:00|||||||||4
1631296800000|2021-09-10 18:00:00|13513.6|13473.6|13508.7|13488.7|13513.6|13488.7|13505.6|13473.6|1
1631297100000|2021-09-10 18:05:00|13502.3|13482.3|13502.3|13482.3|13502.3|13482.3|13502.3|13482.3|1
1631297400000|2021-09-10 18:10:00|13523.1|13503.1|13530.8|13510.8|13533.8|13513.8|13518.1|13498.1|41
1631297700000|2021-09-10 18:15:00|13528.8|13508.8|13528.3|13488.3|13530.8|13510.8|13525.8|13485.8|10
1631491200000|2021-09-13 00:00:00|13530.3|13490.3|13542.8|13522.8|13542.8|13522.8|13528.4|13488.4|15
1631491500000|2021-09-13 00:05:00|||||||||3
1631491800000|2021-09-13 00:10:00|13542.1|13522.1|13543.9|13523.9|13543.9|13523.9|13542.1|13522.1|3
1631492100000|2021-09-13 00:15:00|13544|13524|13548|13528|13548|13528|13544|13524|0
1631492400000|2021-09-13 00:20:00|13549.4|13529.4|13555.5|13535.5|13555.5|13535.5|13549.4|13529.4|2
1631492700000|2021-09-13 00:25:00|13555.6|13535.6|13555.6|13535.6|13555.6|13535.6|13555.6|13535.6|0
1631494200000|2021-09-13 00:50:00|13558.1|13538.1|13560.6|13540.6|13560.6|13540.6|13558.1|13538.1|2
1631494800000|2021-09-13 01:00:00|||||||||1
1631495400000|2021-09-13 01:10:00|13560.7|13540.7|13560.7|13540.7|13560.7|13540.7|13560.7|13540.7|0
1631498100000|2021-09-13 01:55:00|13560.8|13540.8|13560.8|13540.8|13560.8|13540.8|13560.8|13540.8|0
1631539800000|2021-09-13 13:30:00|13556.3|13536.3|13555.6|13535.6|13556.3|13536.3|13555.6|13535.6|14
1631540100000|2021-09-13 13:35:00|13558.1|13538.1|13563.6|13543.6|13568.5|13548.5|13558.1|13538.1|30
1631540400000|2021-09-13 13:40:00|13565.4|13545.4|13564.7|13544.7|13565.4|13545.4|13562.9|13542.9|4
1631540700000|2021-09-13 13:45:00|13564|13544|13550.7|13530.7|13564|13544|13550|13530|14
1631541000000|2021-09-13 13:50:00|13550.8|13530.8|13550.8|13530.8|13550.8|13530.8|13550.8|13530.8|4
1631541300000|2021-09-13 13:55:00|13550.1|13530.1|13550.1|13530.1|13550.1|13530.1|13550.1|13530.1|5
1631541600000|2021-09-13 14:00:00|13548.3|13528.3|13527.9|13507.9|13548.3|13528.3|13520.4|13492.9|12
1631542200000|2021-09-13 14:10:00|||||||||6
1631542800000|2021-09-13 14:20:00|13529.7|13509.7|13548.3|13508.3|13548.3|13516.5|13529.7|13508.3|1
1631543100000|2021-09-13 14:25:00|13540.1|13520.1|13545.8|13525.8|13545.8|13525.8|13540.1|13520.1|1
1631543400000|2021-09-13 14:30:00|13547.6|13527.6|13552.6|13532.6|13552.6|13532.6|13547.6|13527.6|1
1631544000000|2021-09-13 14:40:00|||||||||4
1631544300000|2021-09-13 14:45:00|13554.4|13534.4|13559.4|13539.4|13559.4|13539.4|13554.4|13534.4|4
1631544600000|2021-09-13 14:50:00|13561.2|13541.2|13562|13542|13562|13542|13561.2|13541.2|2
1631544900000|2021-09-13 14:55:00|13563.8|13543.8|13552|13532|13566.3|13546.3|13552|13532|5
1631545200000|2021-09-13 15:00:00|13553.8|13533.8|13554.5|13534.5|13554.5|13534.5|13553.8|13533.8|0
1631545800000|2021-09-13 15:10:00|||||||||4
1631546100000|2021-09-13 15:15:00|||||||||1
1631546400000|2021-09-13 15:20:00|13552.7|13532.7|13552.7|13532.7|13552.7|13532.7|13552.7|13532.7|0
1631546700000|2021-09-13 15:25:00|||||||||1
1631547000000|2021-09-13 15:30:00|||||||||6
1631547300000|2021-09-13 15:35:00|||||||||1
1631547600000|2021-09-13 15:40:00|13554.5|13534.5|13559.5|13539.5|13559.5|13539.5|13554.5|13534.5|16
1631547900000|2021-09-13 15:45:00|13566.3|13546.3|13601.4|13581.4|13601.4|13581.4|13566.3|13546.3|45
1631548200000|2021-09-13 15:50:00|13598.9|13578.9|13603.5|13583.5|13603.5|13583.5|13598.9|13578.9|8
1631548500000|2021-09-13 15:55:00|13613.5|13593.5|13631|13611|13631|13611|13613.5|13593.5|4
1631548800000|2021-09-13 16:00:00|13632.4|13612.4|13638.5|13618.5|13638.5|13618.5|13632.4|13612.4|2
1631549100000|2021-09-13 16:05:00|13641|13621|13631|13611|13653.5|13633.5|13631|13604.2|26
1631549400000|2021-09-13 16:10:00|13633.5|13613.5|13631|13611|13633.5|13613.5|13631|13611|1
1631549700000|2021-09-13 16:15:00|13623.9|13603.9|13648.5|13628.5|13648.5|13628.5|13621|13601|9
1631550000000|2021-09-13 16:20:00|13626|13606|13621|13601|13626|13606|13621|13601|4
1631550300000|2021-09-13 16:25:00|13618.2|13598.2|13606.4|13566.4|13618.2|13598.2|13595.3|13563.5|3
1631550600000|2021-09-13 16:30:00|13601.4|13581.4|13606.4|13566.4|13606.4|13581.4|13601.4|13566.4|0
1631551200000|2021-09-13 16:40:00|13598.2|13578.2|13598.9|13578.9|13598.9|13578.9|13598.2|13578.2|0
1631551500000|2021-09-13 16:45:00|13601.4|13581.4|13601.4|13581.4|13601.4|13581.4|13601.4|13581.4|0
1631551800000|2021-09-13 16:50:00|13602.1|13582.1|13599.6|13579.6|13602.1|13582.1|13599.6|13579.6|0
1631552100000|2021-09-13 16:55:00|13608.6|13588.6|13614.7|13594.7|13617.2|13597.2|13608.6|13588.6|3
1631552400000|2021-09-13 17:00:00|13617.2|13597.2|13617.2|13597.2|13617.2|13597.2|13617.2|13597.2|3
1631552700000|2021-09-13 17:05:00|13615.4|13595.4|13607.2|13587.2|13615.4|13595.4|13607.2|13587.2|12
1631553000000|2021-09-13 17:10:00|13615.4|13575.4|13614.7|13574.7|13615.4|13575.4|13614.7|13574.7|0
1631553300000|2021-09-13 17:15:00|13607.2|13587.2|13614.7|13574.7|13615.4|13587.2|13607.2|13574.7|0
1631553600000|2021-09-13 17:20:00|13602.9|13582.9|13614.7|13574.7|13614.7|13582.9|13602.9|13574|0
1631553900000|2021-09-13 17:25:00|13612.9|13572.9|13607.2|13567.2|13612.9|13580.4|13599.7|13567.2|0
1631554200000|2021-09-13 17:30:00|13603.6|13563.6|13602.2|13562.2|13604.7|13564.7|13602.2|13562.2|0
1631554500000|2021-09-13 17:35:00|13604|13564|13599.7|13579.7|13604.7|13582.2|13596.5|13564|0
1631554800000|2021-09-13 17:40:00|13608|13568|13607.2|13567.2|13608|13568|13607.2|13567.2|0
1631555100000|2021-09-13 17:45:00|13605.5|13565.5|13604.8|13564.8|13605.5|13565.5|13604.7|13564.7|0
1631556300000|2021-09-13 18:05:00|13596.6|13576.6|13597.3|13577.3|13597.3|13577.3|13596.6|13576.6|12
1631556600000|2021-09-13 18:10:00|13599.1|13579.1|13609.8|13589.8|13609.8|13589.8|13596.6|13564.8|23
1631556900000|2021-09-13 18:15:00|13612.3|13592.3|13614.8|13574.8|13619.8|13599.8|13612.3|13574.8|11
1631577600000|2021-09-14 00:00:00|13552.3|13492.3|13554.8|13514.8|13562.3|13514.8|13552.3|13492.3|0
1631577900000|2021-09-14 00:05:00|13564.9|13524.9|13597.3|13557.3|13597.3|13557.3|13564.9|13524.9|3
1631579100000|2021-09-14 00:25:00|13597.4|13557.4|13597.4|13557.4|13597.4|13557.4|13597.4|13557.4|0
1631582100000|2021-09-14 01:15:00|13597.5|13557.5|13597.5|13557.5|13597.5|13557.5|13597.5|13557.5|0
1631626200000|2021-09-14 13:30:00|13598.9|13558.9|13588.9|13568.9|13598.9|13571.4|13583.9|13558.9|7
1631626500000|2021-09-14 13:35:00|13589|13569|13589|13569|13589|13569|13589|13569|0
1631626800000|2021-09-14 13:40:00|13584|13564|13584|13564|13584|13564|13584|13564|5
1631627100000|2021-09-14 13:45:00|13589|13569|13601.5|13581.5|13601.5|13581.5|13589|13569|6
1631627400000|2021-09-14 13:50:00|13611.5|13591.5|13621.5|13601.5|13621.5|13601.5|13611.5|13591.5|10
1631627700000|2021-09-14 13:55:00|13666.5|13606.5|13674|13634|13674|13641.5|13661.5|13606.5|14
1631628000000|2021-09-14 14:00:00|13701.5|13661.5|13726.5|13706.5|13739|13719|13699|13661.5|88
1631628300000|2021-09-14 14:05:00|13731.5|13711.5|13739|13719|13756.5|13736.5|13714|13694|31
1631628600000|2021-09-14 14:10:00|13733.8|13713.8|13746.5|13726.5|13746.5|13726.5|13721.5|13701.5|15
1631628900000|2021-09-14 14:15:00|13744.8|13724.8|13734|13714|13744.8|13724.8|13734|13714|13
1631629200000|2021-09-14 14:20:00|13735.8|13715.8|13736.5|13716.5|13736.5|13716.5|13735.8|13715.8|1
1631629500000|2021-09-14 14:25:00|13736.6|13716.6|13739.1|13719.1|13739.1|13719.1|13736.6|13716.6|8
1631629800000|2021-09-14 14:30:00|13734.1|13714.1|13734.1|13714.1|13734.1|13714.1|13734.1|13714.1|4
1631630100000|2021-09-14 14:35:00|13731.6|13711.6|13734.1|13714.1|13734.1|13714.1|13730.8|13710.8|5
1631630400000|2021-09-14 14:40:00|13734.8|13714.8|13734.8|13714.8|13734.8|13714.8|13732.3|13712.3|3
1631630700000|2021-09-14 14:45:00|||||||||1
1631631000000|2021-09-14 14:50:00|13734.9|13714.9|13734.9|13714.9|13734.9|13714.9|13734.9|13714.9|2
1631631300000|2021-09-14 14:55:00|13733.4|13713.4|13729.9|13709.9|13733.4|13713.4|13727.4|13707.4|26
1631631600000|2021-09-14 15:00:00|||||||||9
1631631900000|2021-09-14 15:05:00|||||||||3
1631632200000|2021-09-14 15:10:00|13727.4|13707.4|13727.4|13707.4|13727.4|13707.4|13727.4|13707.4|8
1631632500000|2021-09-14 15:15:00|13723.9|13703.9|13722.4|13702.4|13723.9|13703.9|13722.4|13702.4|5
1631632800000|2021-09-14 15:20:00|||||||||1
1631633100000|2021-09-14 15:25:00|13719.9|13699.9|13717.4|13697.4|13727.4|13707.4|13714.9|13694.9|12
1631633400000|2021-09-14 15:30:00|13715.7|13695.7|13717.4|13697.4|13717.4|13697.4|13714.9|13694.9|0
1631633700000|2021-09-14 15:35:00|13717.5|13697.5|13717.5|13697.5|13717.5|13697.5|13717.5|13697.5|0
1631634000000|2021-09-14 15:40:00|13707.5|13667.5|13700|13680|13707.5|13685|13699.2|13667.5|8
1631634600000|2021-09-14 15:50:00|||||||||2
1631634900000|2021-09-14 15:55:00|13697.5|13677.5|13700|13680|13700|13680|13697.5|13677.5|0
1631635500000|2021-09-14 16:05:00|13705|13685|13700|13680|13707.5|13687.5|13700|13680|4
1631635800000|2021-09-14 16:10:00|13701.8|13681.8|13705|13685|13705|13685|13701.8|13681.8|2
1631636400000|2021-09-14 16:20:00|13708.5|13688.5|13710|13690|13710|13690|13708.5|13688.5|7
1631636700000|2021-09-14 16:25:00|13710.1|13690.1|13707.6|13667.6|13710.1|13690.1|13695.1|13666.8|10
1631637000000|2021-09-14 16:30:00|13700.1|13680.1|13695.1|13675.1|13700.1|13680.1|13695.1|13675.1|0
1631637300000|2021-09-14 16:35:00|13693.3|13673.3|13692.6|13672.6|13693.3|13673.3|13690.1|13670.1|6
1631637900000|2021-09-14 16:45:00|13690.1|13670.1|13690.1|13670.1|13690.1|13670.1|13690.1|13670.1|0
1631638200000|2021-09-14 16:50:00|||||||||6
1631638500000|2021-09-14 16:55:00|13691.9|13671.9|13700.1|13680.1|13700.1|13680.1|13690.1|13670.1|2
1631638800000|2021-09-14 17:00:00|13696.6|13676.6|13694.1|13674.1|13696.6|13676.6|13694.1|13674.1|6
1631639100000|2021-09-14 17:05:00|13696.6|13676.6|13681.6|13661.6|13699.1|13679.1|13679.1|13659.1|13
1631639400000|2021-09-14 17:10:00|13659.1|13599.1|13621.7|13601.7|13659.1|13601.7|13589.1|13569.1|25
1631640000000|2021-09-14 17:20:00|13624.2|13604.2|13645.7|13625.7|13645.7|13625.7|13624.2|13604.2|14
1631640300000|2021-09-14 17:25:00|13648.2|13628.2|13645.4|13625.4|13648.2|13628.2|13645.4|13625.4|0
1631640600000|2021-09-14 17:30:00|13647.2|13627.2|13675.2|13635.2|13675.2|13635.2|13647.2|13627.2|1
1631640900000|2021-09-14 17:35:00|13674.4|13634.4|13686.2|13666.2|13686.2|13666.2|13670.4|13634.4|2
1631641200000|2021-09-14 17:40:00|13684.5|13664.5|13683.7|13663.7|13684.5|13664.5|13683.7|13663.7|0
1631641500000|2021-09-14 17:45:00|13671.2|13651.2|13668.7|13648.7|13671.2|13651.2|13668.7|13648.7|2
1631641800000|2021-09-14 17:50:00|13670.5|13650.5|13648.7|13608.7|13671.2|13651.2|13648.7|13601.2|2
1631642100000|2021-09-14 17:55:00|13652|13612|13660.5|13620.5|13661.2|13626.2|13646.2|13612|0
1631642700000|2021-09-14 18:05:00|13657.5|13637.5|13666.3|13646.3|13666.3|13646.3|13657.5|13637.5|0
1631643000000|2021-09-14 18:10:00|13671.3|13651.3|13685.5|13665.5|13694.8|13673|13670.5|13648|22
1631643300000|2021-09-14 18:15:00|13687.3|13667.3|13688|13668|13690.5|13670.5|13686.3|13666.3|7
1631664000000|2021-09-15 00:00:00|13607|13547|13654.5|13594.5|13657.9|13597.9|13607|13547|9
1631664300000|2021-09-15 00:05:00|13656.2|13596.2|13655.2|13595.2|13657|13597|13655.2|13595.2|0
1631664600000|2021-09-15 00:10:00|13657|13597|13657|13597|13664.5|13604.5|13657|13597|0
1631664900000|2021-09-15 00:15:00|13662|13602|13664.5|13604.5|13664.5|13604.5|13662|13602|0
1631665500000|2021-09-15 00:25:00|13657|13617|13664.5|13604.5|13665.3|13617|13657|13604.5|0
1631665800000|2021-09-15 00:30:00|13666.3|13606.3|13667|13607|13667|13607|13666.3|13606.3|2
1631666700000|2021-09-15 00:45:00|13667.1|13607.1|13667.1|13607.1|13667.1|13607.1|13667.1|13607.1|0
1631668200000|2021-09-15 01:10:00|13668.8|13608.8|13672.1|13612.1|13672.1|13612.1|13668.8|13608.8|1
1631668800000|2021-09-15 01:20:00|13664.6|13624.6|13669.6|13629.6|13669.6|13629.6|13664.6|13624.6|0
1631669700000|2021-09-15 01:35:00|13669.7|13629.7|13669.7|13629.7|13669.7|13629.7|13669.7|13629.7|0
1631712600000|2021-09-15 13:30:00|13674.4|13634.4|13700.2|13680.2|13702.7|13682.7|13669.4|13634.4|49
1631712900000|2021-09-15 13:35:00|13701.9|13681.9|13709.4|13689.4|13710.2|13690.2|13700.2|13680.2|12
1631713200000|2021-09-15 13:40:00|13714.4|13694.4|13714.4|13654.4|13716.9|13694.4|13710.3|13654.4|6
1631713500000|2021-09-15 13:45:00|13717.8|13657.8|13708.6|13688.6|13717.8|13691.9|13708.6|13657.8|1
1631713800000|2021-09-15 13:50:00|13722|13702|13722|13702|13722|13702|13722|13702|2
1631714100000|2021-09-15 13:55:00|13722.1|13702.1|13734.4|13714.4|13734.4|13714.4|13722.1|13702.1|18
1631714400000|2021-09-15 14:00:00|13736.9|13716.9|13749.4|13729.4|13756.9|13736.9|13736.9|13716.9|17
1631714700000|2021-09-15 14:05:00|13751.9|13731.9|13751.9|13731.9|13751.9|13731.9|13751.9|13731.9|5
1631715000000|2021-09-15 14:10:00|13754.4|13734.4|13754.5|13734.5|13754.5|13734.5|13754.4|13734.4|1
1631715300000|2021-09-15 14:15:00|13757|13737|13747|13727|13757|13737|13747|13727|8
1631715600000|2021-09-15 14:20:00|13749.5|13729.5|13749.5|13729.5|13749.5|13729.5|13749.5|13729.5|5
1631715900000|2021-09-15 14:25:00|13751.2|13731.2|13767|13747|13767|13747|13751.2|13731.2|34
1631716200000|2021-09-15 14:30:00|13768.7|13748.7|13774.5|13754.5|13774.5|13754.5|13768.7|13748.7|3
1631716500000|2021-09-15 14:35:00|13776.1|13756.1|13778.6|13758.6|13778.6|13758.6|13771.9|13751.9|9
1631716800000|2021-09-15 14:40:00|13782|13762|13792|13772|13792|13772|13782|13762|6
1631717100000|2021-09-15 14:45:00|13783.6|13763.6|13785.3|13765.3|13785.3|13765.3|13783.6|13763.6|6
1631717400000|2021-09-15 14:50:00|13783.6|13763.6|13782.8|13762.8|13791.2|13771.2|13782.8|13762.8|6
1631717700000|2021-09-15 14:55:00|13783.6|13763.6|13795.5|13775.5|13797.2|13777.2|13782.8|13762.8|8
1631718000000|2021-09-15 15:00:00|13797.2|13777.2|13807.1|13787.1|13807.1|13787.1|13797|13777|18
1631718300000|2021-09-15 15:05:00|||||||||11
1631718600000|2021-09-15 15:10:00|13812.1|13792.1|13812.1|13792.1|13812.1|13792.1|13812.1|13792.1|13
1631718900000|2021-09-15 15:15:00|||||||||1
1631719200000|2021-09-15 15:20:00|||||||||1
1631719500000|2021-09-15 15:25:00|13809.6|13789.6|13799.6|13779.6|13809.6|13789.6|13797.1|13777.1|42
1631719800000|2021-09-15 15:30:00|||||||||1
1631720100000|2021-09-15 15:35:00|13798.8|13778.8|13796.3|13776.3|13798.8|13778.8|13796.3|13776.3|2
1631720400000|2021-09-15 15:40:00|13798|13778|13798.8|13778.8|13798.8|13778.8|13796.3|13776.3|4
1631720700000|2021-09-15 15:45:00|13795.7|13775.7|13786.4|13766.4|13795.7|13775.7|13783.8|13763.8|39
1631721000000|2021-09-15 15:50:00|13811.4|13791.4|13811.4|13791.4|13811.4|13791.4|13811.4|13791.4|28
1631721300000|2021-09-15 15:55:00|13808.9|13788.9|13808.9|13788.9|13808.9|13788.9|13808.9|13788.9|10
1631721600000|2021-09-15 16:00:00|13811.4|13791.4|13811.4|13791.4|13811.4|13791.4|13808.9|13788.9|14
1631721900000|2021-09-15 16:05:00|||||||||14
1631722200000|2021-09-15 16:10:00|13801.4|13781.4|13808.9|13788.9|13808.9|13788.9|13801.4|13781.4|8
1631722500000|2021-09-15 16:15:00|||||||||9
1631722800000|2021-09-15 16:20:00|13809.7|13789.7|13843.9|13823.9|13856.4|13836.4|13809.7|13789.7|102
1631723100000|2021-09-15 16:25:00|13851.4|13831.4|13851.4|13831.4|13851.4|13831.4|13851.4|13831.4|4
1631723400000|2021-09-15 16:30:00|13853.1|13833.1|13856.4|13836.4|13856.4|13836.4|13853.1|13833.1|6
1631723700000|2021-09-15 16:35:00|13856.5|13836.5|13856.5|13836.5|13856.5|13836.5|13856.5|13836.5|6
1631724000000|2021-09-15 16:40:00|||||||||2
1631724300000|2021-09-15 16:45:00|13855.7|13835.7|13854|13834|13855.7|13835.7|13854|13834|2
1631724600000|2021-09-15 16:50:00|13845.4|13825.4|13844|13824|13845.4|13825.4|13834|13814|5
1631724900000|2021-09-15 16:55:00|13842.3|13822.3|13844|13824|13844|13824|13827.3|13807.3|25
1631725200000|2021-09-15 17:00:00|13859|13819|13859|13819|13859|13819|13858.2|13818.2|3
1631725500000|2021-09-15 17:05:00|13858.2|13818.2|13858.2|13818.2|13858.2|13818.2|13858.2|13818.2|0
1631725800000|2021-09-15 17:10:00|13846.5|13826.5|13841.5|13821.5|13846.5|13826.5|13841.5|13821.5|5
1631726100000|2021-09-15 17:15:00|13839|13819|13844|13824|13844|13824|13839|13819|0
1631726400000|2021-09-15 17:20:00|13845.7|13825.7|13851.5|13831.5|13851.5|13831.5|13845.7|13825.7|3
1631726700000|2021-09-15 17:25:00|13851.6|13831.6|13851.6|13831.6|13851.6|13831.6|13851.6|13831.6|1
1631727000000|2021-09-15 17:30:00|||||||||2
1631727300000|2021-09-15 17:35:00|13847.6|13827.6|13840.1|13820.1|13849.1|13829.1|13838.4|13818.4|8
1631727600000|2021-09-15 17:40:00|13836.7|13816.7|13831.8|13811.8|13845|13824.1|13825.9|13805|12
1631727900000|2021-09-15 17:45:00|13844.1|13824.1|13830.8|13810.8|13844.1|13824.1|13830.8|13810.8|5
1631728200000|2021-09-15 17:50:00|13835.9|13815.9|13848.3|13828.3|13850.8|13830.8|13835.9|13815.9|10
1631728500000|2021-09-15 17:55:00|13849.1|13829.1|13846.6|13826.6|13849.1|13829.1|13846.6|13826.6|0
1631728800000|2021-09-15 18:00:00|13848.3|13828.3|13849.1|13829.1|13849.1|13829.1|13848.3|13828.3|2
1631729100000|2021-09-15 18:05:00|13857.4|13837.4|13846.6|13826.6|13858.3|13838.3|13846.6|13826.6|7
1631729400000|2021-09-15 18:10:00|13854.1|13834.1|13848.3|13828.3|13859.9|13834.3|13838.3|13818.3|47
1631729700000|2021-09-15 18:15:00|13849.1|13829.1|13851.7|13831.7|13853.4|13833.4|13849.1|13829.1|8
1631750400000|2021-09-16 00:00:00|13840.7|13820.7|13839|13799|13847.3|13820.7|13835.8|13783.9|3
1631750700000|2021-09-16 00:05:00|13847.3|13787.3|13832.3|13792.3|13847.3|13792.3|13832.3|13784|0
1631751000000|2021-09-16 00:10:00|13834|13794|13834|13794|13834|13794|13834|13794|0
1631751600000|2021-09-16 00:20:00|13835.7|13795.7|13835.7|13795.7|13835.7|13795.7|13835.7|13795.7|0
1631752800000|2021-09-16 00:40:00|13834|13794|13834|13794|13834|13794|13834|13794|0
1631753400000|2021-09-16 00:50:00|13834.1|13794.1|13834.1|13794.1|13834.1|13794.1|13834.1|13794.1|0
1631753700000|2021-09-16 00:55:00|13835.8|13795.8|13837.5|13797.5|13837.5|13797.5|13835.8|13795.8|3
1631754000000|2021-09-16 01:00:00|13830|13810|13830|13810|13830|13810|13830|13810|0
1631754600000|2021-09-16 01:10:00|13832.5|13812.5|13832.5|13812.5|13832.5|13812.5|13832.5|13812.5|0
1631754900000|2021-09-16 01:15:00|13834.2|13814.2|13835|13815|13835.8|13815.8|13830.8|13810.8|0
1631755200000|2021-09-16 01:20:00|13834.2|13814.2|13837.5|13817.5|13840|13820|13822.6|13802.6|1
1631755500000|2021-09-16 01:25:00|13839.2|13819.2|13840|13820|13840|13820|13839.2|13819.2|0
1631755800000|2021-09-16 01:30:00|13841.7|13821.7|13842.5|13822.5|13842.5|13822.5|13841.7|13821.7|5
1631756400000|2021-09-16 01:40:00|13840.9|13820.9|13835|13815|13840.9|13820.9|13835|13815|5
1631756700000|2021-09-16 01:45:00|13836.7|13816.7|13837.6|13817.6|13837.6|13817.6|13836.7|13816.7|0
1631757300000|2021-09-16 01:55:00|13835.1|13815.1|13846|13806|13846|13821|13834.2|13806|3
1631799000000|2021-09-16 13:30:00|13853.1|13833.1|13852.3|13832.3|13858.1|13838.1|13838.1|13818.1|46
1631799300000|2021-09-16 13:35:00|13854.8|13834.8|13862.3|13842.3|13862.3|13842.3|13850.6|13830.6|21
1631799600000|2021-09-16 13:40:00|13854.8|13834.8|13854.8|13834.8|13855.6|13835.6|13849|13829|15
1631799900000|2021-09-16 13:45:00|13856.5|13836.5|13862.3|13842.3|13862.3|13842.3|13856.5|13836.5|0
1631800200000|2021-09-16 13:50:00|13857.3|13837.3|13849.8|13829.8|13862.3|13842.3|13846.5|13826.5|23
1631800500000|2021-09-16 13:55:00|13844.8|13824.8|13849.8|13829.8|13849.8|13829.8|13832.3|13812.3|38
1631800800000|2021-09-16 14:00:00|13847.3|13827.3|13715.7|13695.7|13847.3|13827.3|13705.7|13685.7|32
1631801100000|2021-09-16 14:05:00|13714|13694|13847.4|13807.4|13849.9|13807.4|13713.2|13693.2|11
1631801400000|2021-09-16 14:10:00|13849|13809|13843.2|13803.2|13849.9|13809.9|13840.7|13780.7|10
1631801700000|2021-09-16 14:15:00|13840.7|13800.7|13845.7|13805.7|13845.7|13813.2|13833.2|13800.7|1
1631802000000|2021-09-16 14:20:00|13838.2|13818.2|13850.7|13830.7|13850.7|13830.7|13838.2|13809.9|3
1631802300000|2021-09-16 14:25:00|13852.4|13832.4|13853.2|13833.2|13853.2|13833.2|13852.4|13832.4|5
1631802600000|2021-09-16 14:30:00|13854.9|13834.9|13854.9|13834.9|13854.9|13834.9|13854.9|13834.9|5
1631802900000|2021-09-16 14:35:00|13853.3|13833.3|13853.3|13833.3|13853.3|13833.3|13853.3|13833.3|3
1631803200000|2021-09-16 14:40:00|13857.4|13837.4|13851.6|13831.6|13857.4|13837.4|13851.6|13831.6|17
1631803500000|2021-09-16 14:45:00|13847.4|13827.4|13844.9|13824.9|13847.4|13827.4|13842.4|13822.4|8
1631803800000|2021-09-16 14:50:00|13845|13825|13846.6|13826.6|13846.6|13826.6|13845|13825|3
1631804100000|2021-09-16 14:55:00|13849.1|13829.1|13849.1|13829.1|13849.1|13829.1|13849.1|13829.1|2
1631804400000|2021-09-16 15:00:00|13850.8|13830.8|13850.8|13830.8|13850.8|13830.8|13850.8|13830.8|5
1631804700000|2021-09-16 15:05:00|13854.1|13834.1|13855|13835|13855|13835|13854.1|13834.1|2
1631805000000|2021-09-16 15:10:00|||||||||7
1631805300000|2021-09-16 15:15:00|13853.3|13833.3|13855.8|13835.8|13859.2|13839.2|13853.3|13833.3|8
1631805600000|2021-09-16 15:20:00|13859.2|13839.2|13858.3|13838.3|13859.2|13839.2|13858.3|13838.3|3
1631805900000|2021-09-16 15:25:00|13858.4|13838.4|13858.4|13838.4|13858.4|13838.4|13856.7|13836.7|3
1631806200000|2021-09-16 15:30:00|13856.7|13836.7|13856.7|13836.7|13858.4|13838.4|13856.7|13836.7|2
1631806500000|2021-09-16 15:35:00|13858.4|13838.4|13856.7|13836.7|13862.5|13842.5|13856.7|13836.7|14
1631806800000|2021-09-16 15:40:00|13858.4|13838.4|13861.7|13841.7|13861.7|13841.7|13858.4|13838.4|8
1631807100000|2021-09-16 15:45:00|||||||||6
1631807400000|2021-09-16 15:50:00|||||||||3
1631807700000|2021-09-16 15:55:00|13861.8|13841.8|13861.8|13841.8|13861.8|13841.8|13861.8|13841.8|14
1631808000000|2021-09-16 16:00:00|||||||||3
1631808300000|2021-09-16 16:05:00|||||||||3
1631808600000|2021-09-16 16:10:00|13864.3|13844.3|13852.6|13832.6|13864.3|13844.3|13852.6|13832.6|14
1631808900000|2021-09-16 16:15:00|13854.3|13834.3|13856.8|13836.8|13856.8|13836.8|13854.3|13834.3|2
1631809200000|2021-09-16 16:20:00|13847.6|13827.6|13847.6|13827.6|13847.6|13827.6|13847.6|13827.6|10
1631809500000|2021-09-16 16:25:00|13845.1|13825.1|13852.6|13832.6|13852.6|13832.6|13845.1|13825.1|14
1631809800000|2021-09-16 16:30:00|13852.7|13832.7|13851|13831|13852.7|13832.7|13851|13831|1
1631810100000|2021-09-16 16:35:00|13844.3|13824.3|13826|13806|13849.3|13829.3|13821.8|13801.8|29
1631810400000|2021-09-16 16:40:00|13825.2|13805.2|13825.2|13805.2|13825.2|13805.2|13825.2|13805.2|2
1631810700000|2021-09-16 16:45:00|13824.3|13804.3|13823.5|13803.5|13824.3|13804.3|13814.4|13794.4|15
1631811000000|2021-09-16 16:50:00|||||||||6
1631811300000|2021-09-16 16:55:00|13825.2|13785.2|13813.5|13773.5|13825.2|13803.5|13811.9|13771.9|12
1631811600000|2021-09-16 17:00:00|13814.4|13774.4|13821.1|13781.1|13821.1|13781.1|13794.4|13766|8
1631811900000|2021-09-16 17:05:00|13821.9|13781.9|13816.1|13776.1|13823.6|13803.6|13811|13771.1|7
1631812200000|2021-09-16 17:10:00|13818.6|13778.6|13819.4|13779.4|13823.6|13803.6|13806.1|13776.1|6
1631812500000|2021-09-16 17:15:00|13811.9|13791.9|13820.2|13800.2|13820.2|13800.2|13811.9|13791.9|4
1631812800000|2021-09-16 17:20:00|13820.3|13800.3|13817.8|13777.8|13821.9|13801.9|13817.8|13777.8|4
1631813100000|2021-09-16 17:25:00|13810.3|13790.3|13804.4|13764.4|13818.6|13796.9|13803.6|13763.6|6
1631813400000|2021-09-16 17:30:00|13808.6|13768.6|13791.9|13771.9|13816.9|13789.4|13791.9|13768.6|3
1631813700000|2021-09-16 17:35:00|13804.4|13764.4|13819.5|13799.5|13819.5|13799.5|13802.8|13764.4|3
1631814000000|2021-09-16 17:40:00|13816.1|13796.1|13820.3|13780.3|13820.3|13797|13811.1|13771.1|6
1631814300000|2021-09-16 17:45:00|13812.8|13792.8|13787.8|13767.8|13817.8|13797.8|13787.8|13747.8|7
1631814600000|2021-09-16 17:50:00|13790.3|13770.3|13782.8|13762.8|13796.2|13770.3|13782|13755.3|9
1631814900000|2021-09-16 17:55:00|13782|13762|13765.3|13745.3|13786.2|13762.8|13765.3|13742.8|4
1631815200000|2021-09-16 18:00:00|13763.7|13743.7|13760.4|13740.4|13765.3|13745.3|13752.9|13732.9|6
1631815500000|2021-09-16 18:05:00|13757.9|13737.9|13759.5|13719.5|13762.9|13742.9|13755.4|13717|14
1631815800000|2021-09-16 18:10:00|13761.2|13721.2|13761.2|13721.2|13774.5|13754.5|13755.4|13721.2|7
1631816100000|2021-09-16 18:15:00|13760.4|13720.4|13745.4|13705.4|13770.4|13720.4|13722.9|13700.4|35
1631836800000|2021-09-17 00:00:00|13761.2|13721.2|13783.6|13723.6|13783.6|13723.6|13751.1|13709.4|0
1631837100000|2021-09-17 00:05:00|13781.1|13721.1|13780.3|13720.3|13781.1|13721.1|13780.3|13720.3|0
1631837700000|2021-09-17 00:15:00|13781.1|13721.1|13790.3|13730.3|13790.3|13730.3|13781.1|13721.1|0
1631838300000|2021-09-17 00:25:00|13792.8|13732.8|13792.8|13732.8|13792.8|13732.8|13792.8|13732.8|0
1631839200000|2021-09-17 00:40:00|13793.7|13733.7|13795.4|13735.4|13795.4|13735.4|13793.7|13733.7|0
1631839800000|2021-09-17 00:50:00|13790.4|13750.4|13790.4|13750.4|13792.9|13752.9|13790.4|13750.4|0
1631841000000|2021-09-17 01:10:00|13792.9|13752.9|13790.4|13750.4|13792.9|13752.9|13790.4|13750.4|0
1631842200000|2021-09-17 01:30:00|13790.5|13750.5|13793|13753|13796.3|13768|13788|13750.5|0
1631885400000|2021-09-17 13:30:00|13785.3|13765.3|13790.3|13770.3|13792.8|13772.8|13785.3|13765.3|2
1631885700000|2021-09-17 13:35:00|13791.2|13771.2|13802.8|13782.8|13805.3|13785.3|13791.2|13771.2|3
1631886000000|2021-09-17 13:40:00|13802|13782|13792|13772|13802|13782|13792|13772|17
1631886300000|2021-09-17 13:45:00|13797|13777|13777.9|13757.9|13798.6|13778.6|13775.4|13755.4|2
1631886600000|2021-09-17 13:50:00|13779.5|13759.5|13782.9|13762.9|13785.4|13765.4|13779.5|13759.5|3
1631886900000|2021-09-17 13:55:00|13781.3|13761.3|13780.4|13760.4|13781.3|13761.3|13780.4|13760.4|0
1631887200000|2021-09-17 14:00:00|13781.3|13761.3|13787.9|13767.9|13787.9|13767.9|13781.3|13761.3|1
1631887500000|2021-09-17 14:05:00|13786.3|13766.3|13780.4|13760.4|13786.3|13766.3|13780.4|13760.4|6
1631887800000|2021-09-17 14:10:00|13773.9|13753.9|13797.9|13777.9|13797.9|13777.9|13770.4|13750.4|29
1631888100000|2021-09-17 14:15:00|||||||||1
1631888400000|2021-09-17 14:20:00|13800.4|13780.4|13805.4|13785.4|13805.4|13785.4|13800.4|13780.4|3
1631888700000|2021-09-17 14:25:00|||||||||2
1631889000000|2021-09-17 14:30:00|13805.5|13785.5|13805.5|13785.5|13805.5|13785.5|13805.5|13785.5|0
1631889300000|2021-09-17 14:35:00|13806.3|13786.3|13806.3|13786.3|13806.3|13786.3|13806.3|13786.3|1
1631889600000|2021-09-17 14:40:00|13806.4|13786.4|13806.4|13786.4|13806.4|13786.4|13806.4|13786.4|0
1631889900000|2021-09-17 14:45:00|||||||||1
1631890200000|2021-09-17 14:50:00|13808.1|13788.1|13830.5|13810.5|13830.5|13810.5|13808.1|13788.1|10
1631890800000|2021-09-17 15:00:00|||||||||12
1631891100000|2021-09-17 15:05:00|13839.5|13819.5|13842|13822|13842|13822|13839.5|13819.5|6
1631891700000|2021-09-17 15:15:00|13842.1|13822.1|13842.1|13822.1|13842.1|13822.1|13842.1|13822.1|1
1631892300000|2021-09-17 15:25:00|13844.6|13824.6|13844.6|13824.6|13844.6|13824.6|13844.6|13824.6|3
1631892600000|2021-09-17 15:30:00|||||||||11
1631892900000|2021-09-17 15:35:00|13838.8|13818.8|13838.8|13818.8|13838.8|13818.8|13838.8|13818.8|6
1631893200000|2021-09-17 15:40:00|13838.9|13818.9|13838.9|13818.9|13838.9|13818.9|13838.9|13818.9|0
1631893500000|2021-09-17 15:45:00|13847.1|13827.1|13843.6|13823.6|13847.9|13827.9|13842.7|13822.7|14
1631893800000|2021-09-17 15:50:00|13842|13822|13842|13822|13842|13822|13842|13822|4
1631894400000|2021-09-17 16:00:00|13836.3|13816.3|13836.3|13816.3|13836.3|13816.3|13836.3|13816.3|5
1631894700000|2021-09-17 16:05:00|||||||||1
1631895000000|2021-09-17 16:10:00|13839.5|13819.5|13839.5|13819.5|13839.5|13819.5|13839.5|13819.5|3
1631895300000|2021-09-17 16:15:00|13836.3|13816.3|13836.3|13816.3|13836.3|13816.3|13836.3|13816.3|12
1631895600000|2021-09-17 16:20:00|||||||||1
1631895900000|2021-09-17 16:25:00|||||||||3
1631896200000|2021-09-17 16:30:00|||||||||2
1631896500000|2021-09-17 16:35:00|||||||||6
1631896800000|2021-09-17 16:40:00|13833.8|13813.8|13833.8|13813.8|13833.8|13813.8|13833.8|13813.8|20
1631897100000|2021-09-17 16:45:00|13833.9|13813.9|13833.9|13813.9|13833.9|13813.9|13833.9|13813.9|0
1631897400000|2021-09-17 16:50:00|||||||||3
1631897700000|2021-09-17 16:55:00|13835.5|13815.5|13836.4|13816.4|13836.4|13816.4|13835.5|13815.5|1
1631898000000|2021-09-17 17:00:00|13831.4|13811.4|13829.8|13809.8|13833.9|13813.9|13829.8|13809.8|8
1631898300000|2021-09-17 17:05:00|||||||||1
1631898600000|2021-09-17 17:10:00|13828.2|13808.2|13833.9|13813.9|13833.9|13813.9|13828.2|13808.2|10
1631898900000|2021-09-17 17:15:00|13832.3|13812.3|13831.4|13811.4|13832.3|13812.3|13831.4|13811.4|3
1631899200000|2021-09-17 17:20:00|13824.9|13804.9|13820.7|13800.7|13824.9|13804.9|13820.7|13800.7|11
1631899500000|2021-09-17 17:25:00|13819.8|13799.8|13824.8|13804.8|13826.4|13806.4|13818.2|13798.2|10
1631899800000|2021-09-17 17:30:00|13829.8|13809.8|13829.1|13809.1|13833.2|13813.2|13824.1|13804.1|1
1631900400000|2021-09-17 17:40:00|13824.7|13804.7|13825.7|13805.7|13825.7|13805.7|13816.6|13796.6|5
1631900700000|2021-09-17 17:45:00|13824|13804|13810.9|13790.9|13829.1|13809.1|13809.3|13781.7|7
1631901000000|2021-09-17 17:50:00|13812.5|13792.5|13814.1|13794.1|13814.1|13794.1|13812.5|13792.5|0
1631901300000|2021-09-17 17:55:00|13815.7|13795.7|13830.8|13810.8|13830.8|13810.8|13815.7|13795.7|3
1631901600000|2021-09-17 18:00:00|13829.1|13809.1|13829.1|13809.1|13829.1|13809.1|13829.1|13809.1|0
1631901900000|2021-09-17 18:05:00|13825.9|13805.9|13839|13819|13839|13819|13824.1|13804.1|12
1631902200000|2021-09-17 18:10:00|13846.5|13826.5|13846.5|13826.5|13846.5|13826.5|13846.5|13826.5|15
1631902500000|2021-09-17 18:15:00|13848.1|13828.1|13848.1|13828.1|13848.1|13828.1|13848.1|13828.1|12
1632096000000|2021-09-20 00:00:00|13856.9|13836.9|13856.9|13836.9|13856.9|13836.9|13832.9|13805.4|11
1632096900000|2021-09-20 00:15:00|13862.9|13842.9|13862.9|13842.9|13862.9|13842.9|13862.9|13842.9|1
1632097800000|2021-09-20 00:30:00|||||||||1
1632098100000|2021-09-20 00:35:00|13863|13843|13863|13843|13863|13843|13863|13843|0
1632098700000|2021-09-20 00:45:00|13866.9|13846.9|13873|13853|13873|13853|13866.9|13846.9|1
1632100500000|2021-09-20 01:15:00|||||||||4
1632101100000|2021-09-20 01:25:00|13873.1|13853.1|13873.1|13853.1|13873.1|13853.1|13873.1|13853.1|0
1632144600000|2021-09-20 13:30:00|13868.5|13848.5|13844.5|13824.5|13877.5|13857.5|13844.5|13818.5|22
1632144900000|2021-09-20 13:35:00|13843|13823|13763|13723|13843|13823|13735.5|13715.5|17
1632145200000|2021-09-20 13:40:00|13765.5|13725.5|13760.5|13720.5|13778|13733|13746|13718|9
1632145500000|2021-09-20 13:45:00|13745.5|13725.5|13689|13629|13745.5|13725.5|13597.5|13577.5|44
1632145800000|2021-09-20 13:50:00|13688|13628|13690.5|13650.5|13705.5|13678|13663|13628|14
1632146100000|2021-09-20 13:55:00|13685|13665|13690.5|13670.5|13690.5|13670.5|13685|13665|2
1632146400000|2021-09-20 14:00:00|13702|13662|13666|13606|13720.5|13688|13663.5|13603.5|25
1632146700000|2021-09-20 14:05:00|13662|13622|13799.5|13759.5|13799.5|13759.5|13662|13622|17
1632147000000|2021-09-20 14:10:00|13802|13762|13787.1|13767.1|13828.5|13793.1|13787.1|13742.1|10
1632147300000|2021-09-20 14:15:00|13782.6|13762.6|13719.6|13699.6|13782.6|13762.6|13719.6|13699.6|18
1632147600000|2021-09-20 14:20:00|13725.1|13705.1|13736.1|13716.1|13736.1|13716.1|13725.1|13705.1|3
1632147900000|2021-09-20 14:25:00|13737.1|13717.1|13749.6|13729.6|13749.6|13729.6|13737.1|13717.1|3
1632148200000|2021-09-20 14:30:00|13752.1|13732.1|13759.6|13739.6|13759.6|13739.6|13752.1|13732.1|7
1632148500000|2021-09-20 14:35:00|13754.6|13734.6|13759.6|13739.6|13759.6|13739.6|13749.6|13729.6|2
1632148800000|2021-09-20 14:40:00|13756.6|13736.6|13759.6|13739.6|13759.6|13739.6|13752.1|13732.1|1
1632149100000|2021-09-20 14:45:00|13761.1|13741.1|13824.6|13784.6|13830.1|13791.1|13761.1|13741.1|5
1632149400000|2021-09-20 14:50:00|13825.6|13785.6|13784.6|13764.6|13830.1|13810.1|13784.6|13759.6|12
1632149700000|2021-09-20 14:55:00|13778.6|13758.6|13822.1|13762.1|13827.1|13767.1|13774.6|13752.6|4
1632150000000|2021-09-20 15:00:00|13813.6|13773.6|13835.2|13775.2|13835.2|13777.2|13813.6|13773.6|1
1632150300000|2021-09-20 15:05:00|13838.7|13778.7|13814.7|13794.7|13838.7|13798.7|13804.7|13778.7|15
1632150600000|2021-09-20 15:10:00|13807.2|13767.2|13814.7|13794.7|13814.7|13794.7|13807.2|13767.2|3
1632150900000|2021-09-20 15:15:00|||||||||1
1632151200000|2021-09-20 15:20:00|||||||||6
1632151500000|2021-09-20 15:25:00|13809.7|13789.7|13814.7|13794.7|13814.7|13794.7|13802.2|13767.2|5
1632151800000|2021-09-20 15:30:00|13818.7|13798.7|13841.7|13801.7|13844.2|13804.2|13818.7|13797.7|3
1632152100000|2021-09-20 15:35:00|13810.6|13790.6|13843.7|13823.7|13857.2|13837.2|13810.6|13790.6|15
1632152400000|2021-09-20 15:40:00|13845.2|13825.2|13854.7|13834.7|13859.7|13834.7|13845.2|13819.7|1
1632152700000|2021-09-20 15:45:00|13857.7|13837.7|13851.2|13831.2|13862.2|13842.2|13847.2|13827.2|14
1632153000000|2021-09-20 15:50:00|13851.3|13831.3|13851.3|13831.3|13851.3|13831.3|13851.3|13831.3|1
1632153300000|2021-09-20 15:55:00|13853.8|13833.8|13853.8|13833.8|13853.8|13833.8|13853.8|13833.8|1
1632153600000|2021-09-20 16:00:00|13851.3|13831.3|13853.8|13833.8|13853.8|13833.8|13851.3|13831.3|2
1632153900000|2021-09-20 16:05:00|13852.8|13832.8|13849.8|13829.8|13853.8|13833.8|13848.8|13828.8|1
1632154200000|2021-09-20 16:10:00|13851.3|13831.3|13837.3|13797.3|13852.3|13832.3|13837.3|13797.3|9
1632154500000|2021-09-20 16:15:00|13802.3|13762.3|13802.3|13762.3|13802.3|13762.3|13802.3|13762.3|8
1632154800000|2021-09-20 16:20:00|||||||||2
1632155100000|2021-09-20 16:25:00|13803.8|13763.8|13804.8|13764.8|13804.8|13764.8|13803.8|13763.8|2
1632155400000|2021-09-20 16:30:00|13807.3|13767.3|13827.3|13767.3|13827.3|13771.3|13807.3|13764.8|1
1632155700000|2021-09-20 16:35:00|13814.8|13774.8|13817.3|13777.3|13818.8|13778.8|13813.8|13773.8|3
1632156000000|2021-09-20 16:40:00|13817.4|13777.4|13819.9|13779.9|13819.9|13779.9|13817.4|13777.4|1
1632156300000|2021-09-20 16:45:00|13818.4|13778.4|13829.9|13789.9|13837.4|13792.4|13817.4|13777.4|1
1632156600000|2021-09-20 16:50:00|13828.9|13788.9|13827.4|13787.4|13837.4|13797.4|13827.4|13787.4|1
1632156900000|2021-09-20 16:55:00|13818.9|13798.9|13842.4|13802.4|13842.4|13802.4|13818.9|13797.4|1
1632157200000|2021-09-20 17:00:00|13857.4|13797.4|13842.4|13822.4|13857.4|13822.4|13841.4|13797.4|1
1632157500000|2021-09-20 17:05:00|||||||||2
1632157800000|2021-09-20 17:10:00|13843.9|13823.9|13847.4|13827.4|13847.4|13827.4|13842.4|13822.4|1
1632158100000|2021-09-20 17:15:00|13844.9|13824.9|13839.9|13799.9|13844.9|13824.9|13822.4|13792.4|4
1632158400000|2021-09-20 17:20:00|13841.4|13801.4|13844.9|13804.9|13849.9|13809.9|13841.4|13801.4|0
1632158700000|2021-09-20 17:25:00|13847.4|13807.4|13842.4|13802.4|13847.4|13807.4|13842.4|13802.4|1
1632159000000|2021-09-20 17:30:00|13843.4|13803.4|13842.5|13822.5|13852.4|13822.5|13841.4|13802.4|1
1632159300000|2021-09-20 17:35:00|13843.5|13823.5|13847.5|13827.5|13847.5|13827.5|13842.5|13822.5|1
1632159600000|2021-09-20 17:40:00|13843.5|13803.5|13846.5|13806.5|13850|13812.5|13831.5|13801.5|4
1632159900000|2021-09-20 17:45:00|13848|13808|13849|13809|13849|13809|13848|13808|0
1632160200000|2021-09-20 17:50:00|13850|13810|13842.5|13822.5|13850|13822.5|13839|13809|1
1632160500000|2021-09-20 17:55:00|13845|13825|13825|13805|13847.5|13827.5|13825|13805|5
1632160800000|2021-09-20 18:00:00|||||||||1
1632161100000|2021-09-20 18:05:00|13819|13799|13810|13770|13819|13799|13797.5|13770|5
1632161400000|2021-09-20 18:10:00|13807.5|13767.5|13810|13790|13812.5|13790|13805.5|13767.5|4
1632161700000|2021-09-20 18:15:00|13811|13791|13847.5|13827.5|13857.5|13828.5|13811|13786.5|19
1632182400000|2021-09-21 00:00:00|13798.2|13738.2|13785.7|13725.7|13798.2|13738.2|13778.2|13718.2|0
1632183000000|2021-09-21 00:10:00|13786.8|13726.8|13790.7|13730.7|13790.7|13730.7|13786.8|13726.8|0
1632183300000|2021-09-21 00:15:00|13775.7|13735.7|13770.7|13730.7|13775.7|13735.7|13762.6|13722.6|2
1632183600000|2021-09-21 00:20:00|13770.8|13730.8|13760.8|13700.8|13770.8|13733.3|13753.3|13700.8|1
1632183900000|2021-09-21 00:25:00|13752.2|13712.2|13755.8|13715.8|13755.8|13715.8|13752.2|13712.2|0
1632184500000|2021-09-21 00:35:00|13751.7|13731.7|13791.8|13731.8|13793.7|13736.8|13751.7|13726.2|1
1632184800000|2021-09-21 00:40:00|13788.9|13728.9|13789.3|13729.3|13789.3|13729.3|13786.8|13726.8|0
1632185100000|2021-09-21 00:45:00|13792.3|13732.3|13794.3|13734.3|13794.3|13734.3|13792.3|13732.3|0
1632186000000|2021-09-21 01:00:00|13794.4|13734.4|13789.4|13729.4|13794.4|13734.4|13787.9|13727.9|0
1632186300000|2021-09-21 01:05:00|13795.8|13735.8|13789.4|13729.4|13795.8|13735.8|13789.4|13729.4|0
1632186600000|2021-09-21 01:10:00|13795.4|13735.4|13796.9|13736.9|13796.9|13736.9|13795.4|13735.4|0
1632186900000|2021-09-21 01:15:00|13789.4|13729.4|13789.4|13729.4|13789.4|13729.4|13789.4|13729.4|0
1632187500000|2021-09-21 01:25:00|13790.9|13730.9|13786.9|13726.9|13791.9|13731.9|13786.9|13726.9|0
1632187800000|2021-09-21 01:30:00|13784.4|13724.4|13784.4|13724.4|13784.4|13724.4|13784.4|13724.4|0
1632188400000|2021-09-21 01:40:00|13781.9|13721.9|13784.4|13724.4|13784.4|13724.4|13781.9|13721.9|0
1632188700000|2021-09-21 01:45:00|13792.6|13732.6|13786.9|13726.9|13792.6|13732.6|13784.4|13724.4|2
1632189000000|2021-09-21 01:50:00|13787|13727|13787|13727|13787|13727|13787|13727|0
1632231000000|2021-09-21 13:30:00|13811.9|13771.9|13829.4|13809.4|13829.4|13809.4|13806.9|13771.9|10
1632231300000|2021-09-21 13:35:00|13832.3|13812.3|13839.4|13819.4|13839.4|13819.4|13832.3|13812.3|2
1632231600000|2021-09-21 13:40:00|13838|13818|13836.9|13816.9|13838|13818|13836.9|13816.9|0
1632231900000|2021-09-21 13:45:00|13835.5|13815.5|13835.5|13815.5|13835.5|13815.5|13834.4|13814.4|0
1632232500000|2021-09-21 13:55:00|||||||||2
1632233100000|2021-09-21 14:05:00|||||||||2
1632234000000|2021-09-21 14:20:00|13838|13818|13843|13823|13843|13823|13838|13818|0
1632234300000|2021-09-21 14:25:00|13840.6|13820.6|13833.1|13813.1|13840.6|13820.6|13833.1|13813.1|8
1632234600000|2021-09-21 14:30:00|13830.6|13810.6|13833.1|13813.1|13835.6|13815.6|13830.6|13810.6|1
1632234900000|2021-09-21 14:35:00|13831.6|13811.6|13830.6|13810.6|13831.6|13811.6|13830.6|13810.6|1
1632235200000|2021-09-21 14:40:00|13831.6|13811.6|13838.1|13818.1|13838.1|13818.1|13831.6|13811.6|8
1632235500000|2021-09-21 14:45:00|13836.6|13816.6|13843.1|13823.1|13843.1|13823.1|13835.6|13815.6|6
1632235800000|2021-09-21 14:50:00|13844.6|13824.6|13843.1|13823.1|13845.6|13825.6|13843.1|13823.1|2
1632236100000|2021-09-21 14:55:00|||||||||3
1632236400000|2021-09-21 15:00:00|13844.6|13824.6|13855.6|13835.6|13855.6|13835.6|13844.6|13824.6|16
1632236700000|2021-09-21 15:05:00|13857.1|13837.1|13872.1|13852.1|13874.6|13854.6|13857.1|13837.1|17
1632237000000|2021-09-21 15:10:00|13873.5|13853.5|13872.1|13852.1|13874.6|13854.6|13872.1|13852.1|2
1632237600000|2021-09-21 15:20:00|||||||||2
1632237900000|2021-09-21 15:25:00|||||||||1
1632238200000|2021-09-21 15:30:00|13870.7|13850.7|13870.7|13850.7|13870.7|13850.7|13870.7|13850.7|1
1632238500000|2021-09-21 15:35:00|13873.6|13853.6|13876.1|13856.1|13876.1|13856.1|13873.6|13853.6|8
1632238800000|2021-09-21 15:40:00|||||||||11
1632239100000|2021-09-21 15:45:00|||||||||2
1632239400000|2021-09-21 15:50:00|||||||||1
1632239700000|2021-09-21 15:55:00|13877.2|13857.2|13877.2|13857.2|13877.2|13857.2|13877.2|13857.2|3
1632240000000|2021-09-21 16:00:00|13880.3|13860.3|13902.2|13882.2|13906.2|13886.2|13880.3|13860.3|26
1632240300000|2021-09-21 16:05:00|13904.3|13884.3|13924.7|13904.7|13924.7|13904.7|13904.3|13884.3|37
1632240600000|2021-09-21 16:10:00|13926.2|13906.2|13959.7|13939.7|13959.7|13939.7|13926.2|13906.2|97
1632240900000|2021-09-21 16:15:00|13961.8|13941.8|13961.8|13941.8|13961.8|13941.8|13961.8|13941.8|11
1632241200000|2021-09-21 16:20:00|13960.4|13940.4|13930|13910|13961.7|13940.4|13926|13895|16
1632241500000|2021-09-21 16:25:00|13925|13905|13909.6|13889.6|13927.5|13907.5|13909.6|13889.6|12
1632241800000|2021-09-21 16:30:00|13908.1|13888.1|13902.1|13882.1|13908.1|13888.1|13864.6|13817.1|10
1632242100000|2021-09-21 16:35:00|13901|13881|13901.1|13881.1|13901.1|13881.1|13901|13881|1
1632242400000|2021-09-21 16:40:00|13899.6|13879.6|13888.6|13868.6|13903.6|13883.6|13888.6|13836.1|5
1632242700000|2021-09-21 16:45:00|13893.6|13833.6|13886.1|13866.1|13893.6|13866.1|13883.6|13833.6|0
1632243000000|2021-09-21 16:50:00|13883.2|13863.2|13876.1|13836.1|13885.3|13863.2|13853.6|13832.3|5
1632243300000|2021-09-21 16:55:00|13868.6|13848.6|13888.6|13868.6|13893.6|13868.6|13868.6|13848.6|0
1632243600000|2021-09-21 17:00:00|13889.7|13869.7|13886.1|13866.1|13889.7|13869.7|13886.1|13866.1|0
1632243900000|2021-09-21 17:05:00|13888.6|13868.6|13886.1|13826.1|13893.6|13873.6|13884|13826.1|6
1632244200000|2021-09-21 17:10:00|13877.6|13837.6|13893.6|13853.6|13893.6|13862.2|13867.6|13836.1|0
1632244500000|2021-09-21 17:15:00|13882.2|13862.2|13881.1|13861.1|13882.2|13862.2|13881.1|13861.1|3
1632244800000|2021-09-21 17:20:00|13881.2|13861.2|13878.7|13858.7|13881.2|13861.2|13878.7|13858.7|0
1632245100000|2021-09-21 17:25:00|13879.7|13859.7|13881.2|13861.2|13881.2|13861.2|13879.7|13859.7|1
1632246000000|2021-09-21 17:40:00|13880.1|13860.1|13880.2|13860.2|13880.2|13860.2|13880.1|13860.1|0
1632246600000|2021-09-21 17:50:00|13878.7|13858.7|13880.2|13860.2|13880.2|13860.2|13877.7|13857.7|1
1632246900000|2021-09-21 17:55:00|13877.7|13857.7|13877.7|13857.7|13877.7|13857.7|13877.7|13857.7|0
1632247200000|2021-09-21 18:00:00|13880.6|13860.6|13882.7|13862.7|13882.7|13862.7|13880.6|13860.6|2
1632247500000|2021-09-21 18:05:00|13887.7|13867.7|13892.7|13872.7|13892.7|13872.7|13887.7|13867.7|4
1632247800000|2021-09-21 18:10:00|13896.9|13876.9|13950.2|13930.2|13950.2|13930.2|13896.9|13876.9|39
1632248100000|2021-09-21 18:15:00|13946|13926|13932.7|13912.7|13946|13926|13932.7|13912.7|10
1632268800000|2021-09-22 00:00:00|13941|13921|13938.5|13878.5|13943.5|13923.5|13936|13876|0
1632269400000|2021-09-22 00:10:00|13939.9|13879.9|13941|13881|13941|13881|13939.9|13879.9|0
1632270900000|2021-09-22 00:35:00|13941.1|13881.1|13941.1|13881.1|13941.1|13881.1|13941.1|13881.1|0
1632271200000|2021-09-22 00:40:00|13940|13880|13936.1|13876.1|13940|13880|13933.6|13873.6|2
1632271500000|2021-09-22 00:45:00|13933.6|13873.6|13933.6|13873.6|13933.6|13873.6|13933.6|13873.6|0
1632273600000|2021-09-22 01:20:00|13933.7|13873.7|13933.7|13873.7|13933.7|13873.7|13933.7|13873.7|0
1632275700000|2021-09-22 01:55:00|13931.2|13871.2|13931.2|13871.2|13931.2|13871.2|13931.2|13871.2|0
1632317400000|2021-09-22 13:30:00|13929.9|13909.9|13799.2|13759.2|13934.1|13914.1|13793.9|13733.9|20
1632317700000|2021-09-22 13:35:00|13797.7|13757.7|13804.5|13784.5|13812|13784.5|13796.7|13749.5|1
1632318000000|2021-09-22 13:40:00|13805.9|13785.9|13798.1|13778.1|13805.9|13785.9|13796.7|13776.7|8
1632318300000|2021-09-22 13:45:00|13792.6|13732.6|13761.7|13721.7|13792.6|13732.6|13753.9|13710.3|10
1632318600000|2021-09-22 13:50:00|13755.9|13735.9|13914.2|13854.2|13914.2|13863.1|13755.9|13735.9|15
1632318900000|2021-09-22 13:55:00|13905.6|13865.6|13886.7|13846.7|13911.7|13886.7|13878.1|13821.7|12
1632319200000|2021-09-22 14:00:00|13868.2|13848.2|13869.2|13849.2|13894.2|13856.7|13850.6|13796.7|7
1632319500000|2021-09-22 14:05:00|13870.6|13850.6|13871.7|13851.7|13871.7|13851.7|13870.6|13850.6|0
1632319800000|2021-09-22 14:10:00|13869.2|13849.2|13889.2|13869.2|13896.7|13869.2|13869.2|13849.2|1
1632320100000|2021-09-22 14:15:00|13890.7|13870.7|13899.3|13879.3|13899.3|13879.3|13890.7|13870.7|1
1632320400000|2021-09-22 14:20:00|13901.8|13881.8|13919.3|13879.3|13921.8|13901.8|13901.8|13876.8|10
1632320700000|2021-09-22 14:25:00|13921.8|13881.8|13924.3|13904.3|13924.3|13904.3|13906.8|13881.8|8
1632321000000|2021-09-22 14:30:00|13926.8|13906.8|13931.8|13911.8|13931.8|13911.8|13926.8|13906.8|8
1632321300000|2021-09-22 14:35:00|13929.3|13909.3|13936.8|13916.8|13946.8|13926.8|13929.3|13909.3|34
1632321600000|2021-09-22 14:40:00|13934.3|13914.3|13947.9|13927.9|13947.9|13927.9|13934.3|13914.3|8
1632321900000|2021-09-22 14:45:00|13949.3|13929.3|13964.3|13924.3|13964.3|13930.4|13947.9|13924.3|4
1632322200000|2021-09-22 14:50:00|13952.9|13932.9|13961.8|13941.8|13963.2|13941.8|13931.8|13911.8|13
1632322500000|2021-09-22 14:55:00|13959.3|13939.3|13946.8|13926.8|13959.3|13939.3|13946.8|13926.8|8
1632322800000|2021-09-22 15:00:00|13949.7|13929.7|13949.7|13929.7|13949.7|13929.7|13949.7|13929.7|2
1632323100000|2021-09-22 15:05:00|||||||||2
1632323400000|2021-09-22 15:10:00|13948.3|13928.3|13946.9|13926.9|13948.3|13928.3|13940.8|13920.8|16
1632323700000|2021-09-22 15:15:00|13944.4|13924.4|13946.9|13926.9|13946.9|13926.9|13944.4|13924.4|3
1632324300000|2021-09-22 15:25:00|13944.4|13924.4|13946.9|13926.9|13946.9|13926.9|13944.4|13924.4|5
1632324600000|2021-09-22 15:30:00|||||||||3
1632324900000|2021-09-22 15:35:00|13949.7|13929.7|13949.8|13929.8|13949.8|13929.8|13949.7|13929.7|1
1632325200000|2021-09-22 15:40:00|13946.9|13926.9|13961.9|13941.9|13961.9|13941.9|13946.9|13926.9|8
1632325500000|2021-09-22 15:45:00|13964.1|13944.1|13976.9|13956.9|13976.9|13956.9|13964.1|13944.1|42
1632325800000|2021-09-22 15:50:00|13977|13957|13977|13957|13977|13957|13977|13957|3
1632326100000|2021-09-22 15:55:00|13972|13952|13973.4|13953.4|13973.4|13953.4|13972|13952|8
1632326400000|2021-09-22 16:00:00|13945.9|13925.9|13948.4|13928.4|13948.4|13928.4|13945.9|13925.9|5
1632326700000|2021-09-22 16:05:00|13959.8|13919.8|13961.2|13941.2|13962.3|13941.2|13954.8|13919.8|1
1632327000000|2021-09-22 16:10:00|13959.8|13939.8|13959.8|13939.8|13959.8|13939.8|13959.8|13939.8|0
1632327300000|2021-09-22 16:15:00|||||||||1
1632327600000|2021-09-22 16:20:00|||||||||1
1632327900000|2021-09-22 16:25:00|13959.9|13939.9|13959.9|13939.9|13959.9|13939.9|13959.9|13939.9|3
1632328200000|2021-09-22 16:30:00|||||||||1
1632328500000|2021-09-22 16:35:00|13963.8|13943.8|13952.1|13932.1|13966.3|13946.3|13952|13932|23
1632328800000|2021-09-22 16:40:00|13956.3|13936.3|13947.1|13927.1|13956.3|13936.3|13947.1|13927.1|4
1632329100000|2021-09-22 16:45:00|13952.7|13932.7|13961|13941|13961|13941|13952.7|13932.7|4
1632329400000|2021-09-22 16:50:00|13962.4|13942.4|13969.9|13949.9|13969.9|13949.9|13962.4|13942.4|1
1632329700000|2021-09-22 16:55:00|13971.3|13951.3|13974.9|13954.9|13974.9|13954.9|13971.3|13951.3|4
1632330000000|2021-09-22 17:00:00|13972.4|13952.4|13974.9|13954.9|13974.9|13954.9|13972.4|13952.4|9
1632330300000|2021-09-22 17:05:00|13972.4|13952.4|13976|13956|13976|13956|13972.4|13952.4|5
1632330600000|2021-09-22 17:10:00|13973.5|13953.5|13964.6|13944.6|13976|13956|13958.5|13938.5|7
1632330900000|2021-09-22 17:15:00|13963.2|13943.2|13962.1|13942.1|13964.6|13944.6|13962.1|13942.1|1
1632331200000|2021-09-22 17:20:00|13963.6|13943.6|13967.2|13947.2|13967.2|13947.2|13962.1|13942.1|1
1632331500000|2021-09-22 17:25:00|13968.6|13948.6|13968.6|13948.6|13968.6|13948.6|13968.6|13948.6|14
1632331800000|2021-09-22 17:30:00|13969.7|13949.7|13968.3|13928.3|13974.7|13951.1|13958.6|13913.6|1
1632332100000|2021-09-22 17:35:00|13967.2|13927.2|13969.7|13949.7|13969.7|13949.7|13958.6|13927.2|3
1632332400000|2021-09-22 17:40:00|||||||||1
1632332700000|2021-09-22 17:45:00|13972.2|13952.2|13972.2|13952.2|13972.2|13952.2|13972.2|13952.2|0
1632333000000|2021-09-22 17:50:00|||||||||1
1632333300000|2021-09-22 17:55:00|13973.6|13953.6|13973.6|13953.6|13973.6|13953.6|13973.6|13953.6|10
1632333600000|2021-09-22 18:00:00|13975.8|13955.8|13984.7|13964.7|13984.7|13964.7|13975.8|13955.8|28
1632333900000|2021-09-22 18:05:00|13987.2|13967.2|13987.2|13967.2|13987.2|13967.2|13982.2|13962.2|12
1632334200000|2021-09-22 18:10:00|13987.3|13967.3|13973.4|13953.4|13987.3|13967.3|13964.8|13944.8|32
1632334500000|2021-09-22 18:15:00|13972.3|13952.3|13969.8|13949.8|13972.3|13952.3|13964.8|13944.8|26
1632355200000|2021-09-23 00:00:00|13938|13878|13973|13913|13973|13913|13938|13878|9
1632355500000|2021-09-23 00:05:00|13968.8|13908.8|13965.5|13905.5|13968.8|13908.8|13965.5|13905.5|1
1632355800000|2021-09-23 00:10:00|13958.9|13898.9|13950.5|13890.5|13958.9|13898.9|13950.5|13890.5|0
1632356400000|2021-09-23 00:20:00|13950.6|13890.6|13950.6|13890.6|13950.6|13890.6|13950.6|13890.6|0
1632356700000|2021-09-23 00:25:00|13952|13892|13950.6|13890.6|13952|13892|13950.6|13890.6|0
1632357000000|2021-09-23 00:30:00|13952|13892|13945.6|13905.6|13953.1|13905.6|13944.5|13892|4
1632357900000|2021-09-23 00:45:00|13947.8|13907.8|13950.6|13910.6|13950.6|13910.6|13947.8|13907.8|0
1632358200000|2021-09-23 00:50:00|13953.1|13913.1|13948.1|13928.1|13953.1|13928.1|13945.6|13913.1|1
1632359100000|2021-09-23 01:05:00|13948.2|13928.2|13948.2|13928.2|13948.2|13928.2|13948.2|13928.2|0
1632360300000|2021-09-23 01:25:00|13946|13926|13875.7|13815.7|13953.2|13926|13873.2|13813.2|7
1632360600000|2021-09-23 01:30:00|13877.1|13817.1|13878.2|13818.2|13878.2|13818.2|13877.1|13817.1|8
1632360900000|2021-09-23 01:35:00|13875.7|13815.7|13905.7|13845.7|13905.7|13845.7|13875.7|13815.7|1
1632361200000|2021-09-23 01:40:00|13901.5|13841.5|13908.2|13848.2|13908.2|13848.2|13893.2|13833.2|0
1632361500000|2021-09-23 01:45:00|13906.8|13846.8|13903.2|13843.2|13906.8|13846.8|13903.2|13843.2|0
1632361800000|2021-09-23 01:50:00|13904.6|13844.6|13905.7|13845.7|13905.7|13845.7|13904.6|13844.6|0
1632362100000|2021-09-23 01:55:00|13905.8|13845.8|13903.3|13843.3|13905.8|13845.8|13903.3|13843.3|0
1632403800000|2021-09-23 13:30:00|13899.7|13839.7|13943.4|13923.4|13945.9|13925.9|13899.7|13839.7|8
1632404100000|2021-09-23 13:35:00|13940.6|13920.6|13923.4|13903.4|13940.6|13920.6|13923.4|13903.4|3
1632404400000|2021-09-23 13:40:00|13920.6|13900.6|13924.5|13904.5|13939.5|13919.5|13918.4|13898.4|6
1632404700000|2021-09-23 13:45:00|13927|13907|13939.5|13919.5|13942|13922|13927|13907|2
1632405000000|2021-09-23 13:50:00|13948.4|13928.4|13947|13927|13949.5|13929.5|13947|13927|3
1632405300000|2021-09-23 13:55:00|13948.4|13928.4|13962.1|13942.1|13970.7|13942.1|13944.5|13924.5|8
1632405600000|2021-09-23 14:00:00|||||||||1
1632405900000|2021-09-23 14:05:00|13972.1|13952.1|13979.8|13959.8|13979.8|13959.8|13972.1|13952.1|4
1632406200000|2021-09-23 14:10:00|13974.8|13954.8|13973.5|13953.5|13974.8|13954.8|13973.5|13953.5|10
1632406500000|2021-09-23 14:15:00|||||||||2
1632406800000|2021-09-23 14:20:00|13976|13956|13963.5|13943.5|13977.4|13957.4|13962.1|13922.1|23
1632407100000|2021-09-23 14:25:00|13966|13946|13937.1|13917.1|13969.6|13946|13937.1|13917.1|12
1632407400000|2021-09-23 14:30:00|13935.8|13895.8|13942.1|13922.1|13942.1|13922.1|13918.5|13895.8|9
1632407700000|2021-09-23 14:35:00|||||||||1
1632408000000|2021-09-23 14:40:00|13943.5|13923.5|13962.2|13942.2|13962.2|13942.2|13943.5|13923.5|1
1632408600000|2021-09-23 14:50:00|13967.2|13947.2|13967.2|13947.2|13967.2|13947.2|13967.2|13947.2|0
1632408900000|2021-09-23 14:55:00|13963.8|13943.8|13967.2|13947.2|13973.1|13947.2|13955.6|13933.1|11
1632409200000|2021-09-23 15:00:00|13970.6|13950.6|13978.8|13958.8|13983.8|13963.8|13970.6|13950.6|15
1632409500000|2021-09-23 15:05:00|13979.9|13959.9|13980|13960|13980|13960|13979.9|13959.9|0
1632409800000|2021-09-23 15:10:00|13982.2|13962.2|13982.2|13962.2|13982.2|13962.2|13982.2|13962.2|3
1632410400000|2021-09-23 15:20:00|||||||||1
1632410700000|2021-09-23 15:25:00|13983.4|13963.4|13984.8|13964.8|13984.8|13964.8|13983.4|13963.4|3
1632411000000|2021-09-23 15:30:00|13986.1|13966.1|13987.3|13967.3|13987.3|13967.3|13986.1|13966.1|16
1632411300000|2021-09-23 15:35:00|||||||||2
1632411600000|2021-09-23 15:40:00|||||||||14
1632411900000|2021-09-23 15:45:00|13984.6|13964.6|13987.3|13967.3|13987.3|13967.3|13978.9|13958.9|5
1632412200000|2021-09-23 15:50:00|13988.4|13968.4|13989.8|13969.8|13989.8|13969.8|13988.4|13968.4|1
1632412500000|2021-09-23 15:55:00|13992.3|13972.3|13992.3|13972.3|13992.3|13972.3|13992.3|13972.3|14
1632412800000|2021-09-23 16:00:00|13993.7|13973.7|13993.7|13973.7|13993.7|13973.7|13992.6|13972.6|28
1632413100000|2021-09-23 16:05:00|13996.2|13976.2|13989.8|13969.8|14003.9|13983.9|13989.8|13969.8|34
1632413400000|2021-09-23 16:10:00|13991.2|13971.2|13999|13979|13999|13979|13991.2|13971.2|6
1632413700000|2021-09-23 16:15:00|14001.5|13981.5|13997.6|13977.6|14004|13984|13997.6|13977.6|5
1632414300000|2021-09-23 16:25:00|14000.1|13980.1|14001.3|13981.3|14001.3|13981.3|14000.1|13980.1|1
1632414900000|2021-09-23 16:35:00|||||||||1
1632415200000|2021-09-23 16:40:00|||||||||5
1632415500000|2021-09-23 16:45:00|14002.7|13982.7|14005.2|13985.2|14005.2|13985.2|14002.7|13982.7|6
1632415800000|2021-09-23 16:50:00|14006.5|13986.5|14005.2|13985.2|14006.5|13986.5|14005.2|13985.2|4
1632416100000|2021-09-23 16:55:00|14006.5|13986.5|14004.1|13984.1|14009.1|13989.1|13993.8|13973.8|22
1632416400000|2021-09-23 17:00:00|13995.2|13975.2|14004.1|13984.1|14004.1|13984.1|13995.2|13975.2|10
1632416700000|2021-09-23 17:05:00|14006.6|13986.6|14006.6|13986.6|14006.6|13986.6|14006.6|13986.6|0
1632417000000|2021-09-23 17:10:00|14002.5|13982.5|14004.1|13984.1|14005.2|13985.2|13991.4|13971.4|15
1632417300000|2021-09-23 17:15:00|13995.2|13975.2|13991.4|13971.4|14002.7|13982.7|13988.9|13968.9|30
1632417600000|2021-09-23 17:20:00|13990|13970|13991.1|13971.1|14001.6|13981.6|13988.9|13968.9|9
1632417900000|2021-09-23 17:25:00|13991.2|13971.2|13988.7|13968.7|13991.2|13971.2|13988.7|13968.7|0
1632418500000|2021-09-23 17:35:00|13986.2|13966.2|13983.7|13963.7|13986.2|13966.2|13983.7|13963.7|0
1632418800000|2021-09-23 17:40:00|13966.4|13926.4|13953.9|13933.9|13966.4|13935.1|13953.9|13926.4|3
1632419100000|2021-09-23 17:45:00|13951.4|13931.4|13951.4|13931.4|13951.4|13931.4|13951.4|13931.4|0
1632419400000|2021-09-23 17:50:00|13958.2|13938.2|13966.4|13926.4|13976.4|13956.4|13958.2|13926.4|3
1632419700000|2021-09-23 17:55:00|13955.1|13935.1|13954|13934|13955.1|13935.1|13941.4|13921.4|1
1632420000000|2021-09-23 18:00:00|13946|13926|13954|13934|13954|13934|13946|13926|2
1632420300000|2021-09-23 18:05:00|13952.6|13932.6|13930.1|13910.1|13952.6|13932.6|13930.1|13901.5|6
1632420600000|2021-09-23 18:10:00|13928.8|13908.8|13917.6|13897.6|13928.8|13908.8|13915.1|13895.1|5
1632420900000|2021-09-23 18:15:00|13914.9|13894.9|13915.1|13895.1|13952.6|13932.6|13914.9|13894.9|17
1632441600000|2021-09-24 00:00:00|13878.4|13818.4|13863.4|13803.4|13883.4|13823.4|13863.4|13803.4|0
1632441900000|2021-09-24 00:05:00|13862|13802|13863.4|13803.4|13863.4|13803.4|13860.9|13800.9|0
1632442200000|2021-09-24 00:10:00|13860.9|13800.9|13860.9|13800.9|13860.9|13800.9|13858.4|13798.4|0
1632442500000|2021-09-24 00:15:00|13863.4|13803.4|13860.9|13800.9|13863.4|13803.4|13855.9|13795.9|0
1632442800000|2021-09-24 00:20:00|13863.6|13803.6|13870.9|13810.9|13870.9|13810.9|13863.6|13803.6|0
1632443100000|2021-09-24 00:25:00|13872.1|13812.1|13873.4|13813.4|13873.4|13813.4|13872.1|13812.1|0
1632443400000|2021-09-24 00:30:00|13873.5|13813.5|13873.5|13813.5|13873.5|13813.5|13873.5|13813.5|0
1632443700000|2021-09-24 00:35:00|13874.6|13814.6|13859.6|13799.6|13874.6|13814.6|13854.6|13794.6|3
1632444000000|2021-09-24 00:40:00|13857.1|13797.1|13839.6|13799.6|13857.1|13804.6|13839.6|13796|1
1632444300000|2021-09-24 00:45:00|13842.1|13782.1|13844.6|13784.6|13844.6|13784.6|13839.6|13779.6|0
1632444900000|2021-09-24 00:55:00|13844.7|13784.7|13847.2|13787.2|13847.2|13787.2|13827.2|13779.9|0
1632446700000|2021-09-24 01:25:00|13842.2|13782.2|13842.2|13782.2|13842.2|13782.2|13842.2|13782.2|1
1632447600000|2021-09-24 01:40:00|13842.3|13782.3|13832.3|13792.3|13842.3|13794.8|13829.8|13782.3|0
1632490200000|2021-09-24 13:30:00|13816.3|13776.3|13916.2|13876.2|13916.2|13876.2|13786.2|13741.2|19
1632490500000|2021-09-24 13:35:00|13915|13875|13870|13810|13925|13903.7|13862.5|13810|9
1632490800000|2021-09-24 13:40:00|13865|13805|13842.5|13802.5|13865|13808.4|13842.5|13802.5|0
1632491100000|2021-09-24 13:45:00|13837.5|13797.5|13842.6|13802.6|13842.6|13802.6|13837.5|13797.5|0
1632491400000|2021-09-24 13:50:00|13867.6|13807.6|13875.1|13835.1|13892.6|13838.7|13852.6|13807.6|3
1632491700000|2021-09-24 13:55:00|13882.4|13822.4|13920.1|13880.1|13923.7|13895.1|13882.4|13822.4|15
1632492000000|2021-09-24 14:00:00|13918.7|13878.7|13915.1|13875.1|13920.1|13895.1|13895.1|13875.1|4
1632492300000|2021-09-24 14:05:00|13898.4|13878.4|13917.6|13897.6|13920.1|13900.1|13890.1|13870.1|6
1632492600000|2021-09-24 14:10:00|13918.9|13898.9|13910.1|13890.1|13970.3|13935.1|13910.1|13887.6|16
1632492900000|2021-09-24 14:15:00|13907.6|13887.6|13910.1|13890.1|13910.1|13890.1|13907.6|13887.6|0
1632493200000|2021-09-24 14:20:00|13912.6|13892.6|13912.6|13892.6|13912.6|13892.6|13912.6|13892.6|0
1632493500000|2021-09-24 14:25:00|13946.3|13906.3|13966.5|13946.5|13972.8|13952.8|13946.3|13906.3|17
1632493800000|2021-09-24 14:30:00|13950.1|13910.1|13962.7|13942.7|13967.7|13942.7|13937.5|13910.1|4
1632494100000|2021-09-24 14:35:00|13965.2|13945.2|13971.5|13951.5|13972.7|13952.7|13954|13920|6
1632494400000|2021-09-24 14:40:00|13974|13954|13960.2|13940.2|13976.5|13956.5|13955.2|13923.8|8
1632494700000|2021-09-24 14:45:00|13961.5|13941.5|13966.5|13946.5|13974|13946.5|13961.5|13934|0
1632495000000|2021-09-24 14:50:00|13963.9|13943.9|13963.9|13943.9|13963.9|13943.9|13963.9|13943.9|0
1632495300000|2021-09-24 14:55:00|||||||||3
1632495600000|2021-09-24 15:00:00|||||||||1
1632495900000|2021-09-24 15:05:00|13961.6|13941.6|13961.4|13941.4|13961.6|13941.6|13958.9|13938.9|5
1632496200000|2021-09-24 15:10:00|13962.7|13942.7|13943.9|13923.9|13962.7|13942.7|13943.9|13923.9|5
1632496500000|2021-09-24 15:15:00|||||||||1
1632496800000|2021-09-24 15:20:00|13948.9|13928.9|13963.9|13943.9|13963.9|13943.9|13948.9|13923.9|7
1632497100000|2021-09-24 15:25:00|||||||||1
1632497400000|2021-09-24 15:30:00|13964|13944|13964|13944|13964|13944|13964|13944|1
1632497700000|2021-09-24 15:35:00|13966.6|13946.6|13965.3|13945.3|13966.6|13946.6|13965.3|13945.3|2
1632498000000|2021-09-24 15:40:00|13966.6|13946.6|13966.6|13946.6|13966.6|13946.6|13966.6|13946.6|2
1632498300000|2021-09-24 15:45:00|||||||||3
1632498600000|2021-09-24 15:50:00|13966.7|13946.7|13975.5|13955.5|13983|13955.5|13966.7|13940.5|9
1632498900000|2021-09-24 15:55:00|13976.7|13956.7|13983|13963|13983|13963|13976.7|13956.7|2
1632499200000|2021-09-24 16:00:00|13984.3|13964.3|13991.8|13971.8|13991.8|13971.8|13983|13963|12
1632499500000|2021-09-24 16:05:00|13993|13973|13993|13973|13993|13973|13993|13973|1
1632499800000|2021-09-24 16:10:00|||||||||2
1632500100000|2021-09-24 16:15:00|13993.2|13973.2|13993.2|13973.2|13993.2|13973.2|13993.2|13973.2|7
1632500400000|2021-09-24 16:20:00|13994.4|13974.4|14015.6|13995.6|14019.4|13999.4|13945.7|13925.7|31
1632500700000|2021-09-24 16:25:00|14018.1|13998.1|14015.6|13995.6|14018.1|13998.1|14014.2|13994.2|3
1632501000000|2021-09-24 16:30:00|14012|13992|14006.7|13986.7|14012|13992|14006.7|13986.7|5
1632501300000|2021-09-24 16:35:00|14006.8|13986.8|14013.1|13993.1|14013.1|13993.1|14006.8|13986.8|1
1632501600000|2021-09-24 16:40:00|14011.9|13991.9|14014.3|13994.3|14014.3|13994.3|14007.9|13987.9|3
1632501900000|2021-09-24 16:45:00|14015.6|13995.6|14018.1|13998.1|14018.1|13998.1|14015.6|13995.6|1
1632502200000|2021-09-24 16:50:00|||||||||1
1632502500000|2021-09-24 16:55:00|14020.6|14000.6|14040.6|14020.6|14045.6|14025.6|14020.6|14000.6|73
1632502800000|2021-09-24 17:00:00|14038.3|14018.3|14040.8|14020.8|14042.1|14022.1|14037|14017|3
1632503100000|2021-09-24 17:05:00|14044.3|14024.3|14024.3|14004.3|14044.3|14024.3|14024.3|13999.3|4
1632503400000|2021-09-24 17:10:00|14029.6|14009.6|14004.3|13984.3|14034.3|14014.3|13986.8|13959.3|8
1632503700000|2021-09-24 17:15:00|14019.3|13979.3|14018.2|13978.2|14019.3|13979.3|14018.2|13978.2|3
1632504000000|2021-09-24 17:20:00|||||||||7
1632504300000|2021-09-24 17:25:00|14016.9|13976.9|14018.2|13978.2|14018.2|13978.2|14015.7|13975.7|2
1632504600000|2021-09-24 17:30:00|14002.9|13982.9|14018.2|13978.2|14018.2|13982.9|14002.9|13972.9|3
1632504900000|2021-09-24 17:35:00|14010.9|13990.9|14015.7|13995.7|14015.7|13995.7|14010.9|13990.9|1
1632505200000|2021-09-24 17:40:00|14023.2|14003.2|14030.7|14010.7|14030.7|14010.7|14023.2|14003.2|3
1632505500000|2021-09-24 17:45:00|14029.6|14009.6|14019.6|13999.6|14029.6|14009.6|14014.6|13994.6|6
1632505800000|2021-09-24 17:50:00|14022.1|14002.1|14022.1|14002.1|14022.1|14002.1|14022.1|14002.1|6
1632506100000|2021-09-24 17:55:00|14017.1|13977.1|14019.6|13999.6|14028.3|13999.6|14017.1|13977.1|3
1632506400000|2021-09-24 18:00:00|14028.3|13988.3|13987.1|13947.1|14028.3|13988.3|13981.1|13947.1|7
1632506700000|2021-09-24 18:05:00|13971.8|13951.8|13970.8|13950.8|13983.3|13951.8|13967.1|13942.1|24
1632507000000|2021-09-24 18:10:00|13969.6|13949.6|14013.3|13973.3|14013.3|13973.3|13968.3|13948.3|5
1632507300000|2021-09-24 18:15:00|14012|13972|13988.3|13948.3|14012|13973|13968.3|13948.3|15
1632700800000|2021-09-27 00:00:00|13949.1|13889.1|13979.1|13939.1|13983|13939.1|13946.6|13886.6|8
1632701100000|2021-09-27 00:05:00|13979.2|13939.2|13979.2|13939.2|13979.2|13945.5|13965.5|13939.2|1
1632702000000|2021-09-27 00:20:00|13980.5|13940.5|13974.2|13954.2|13980.5|13954.2|13971.7|13940.5|0
1632703500000|2021-09-27 00:45:00|13975.5|13955.5|13976.7|13956.7|13976.7|13956.7|13975.5|13955.5|0
1632703800000|2021-09-27 00:50:00|13976.8|13956.8|13976.8|13956.8|13976.8|13956.8|13976.8|13956.8|0
1632705300000|2021-09-27 01:15:00|13978.1|13958.1|13984.3|13964.3|13989.3|13969.3|13976.8|13956.8|4
1632705600000|2021-09-27 01:20:00|13981.8|13961.8|13981.8|13961.8|13981.8|13961.8|13981.8|13961.8|0
1632705900000|2021-09-27 01:25:00|13986.8|13966.8|13991.8|13971.8|14000.6|13975.5|13984.3|13960.6|0
1632706200000|2021-09-27 01:30:00|13990.6|13970.6|14016.8|13976.8|14026.8|13979.3|13990.6|13958|12
1632706500000|2021-09-27 01:35:00|14019.3|13979.3|14019.4|13979.4|14019.4|13979.4|14019.3|13979.3|0
1632706800000|2021-09-27 01:40:00||13999.4||13999.4||13999.4||13999.4|0
1632707100000|2021-09-27 01:45:00|14021.9|14001.9|14031.9|14011.9|14031.9|14011.9|14021.9|14001.9|7
1632707700000|2021-09-27 01:55:00|14030.7|14010.7|14029.4|14009.4|14030.7|14010.7|14029.4|14009.4|0
1632749400000|2021-09-27 13:30:00|14028.4|14008.4|14056|14036|14058.6|14038.6|14020.9|14000.9|28
1632749700000|2021-09-27 13:35:00|14076|14056|14063.5|14043.5|14083.5|14063.5|14058.5|14023.5|68
1632750000000|2021-09-27 13:40:00|14064.8|14044.8|14066.2|14046.2|14069.8|14049.8|14064.8|14044.8|0
1632750300000|2021-09-27 13:45:00|14067.4|14047.4|14067.4|14047.4|14067.4|14047.4|14067.4|14047.4|2
1632750600000|2021-09-27 13:50:00|14069.9|14049.9|14072.3|14052.3|14072.3|14052.3|14069.9|14049.9|2
1632750900000|2021-09-27 13:55:00|14077.5|14057.5|14087.4|14067.4|14087.4|14067.4|14077.5|14057.5|12
1632751200000|2021-09-27 14:00:00|14084.9|14064.9|14087.4|14067.4|14091.2|14071.2|14084.9|14064.9|1
1632751500000|2021-09-27 14:05:00|14078.7|14058.7|14082.4|14062.4|14087.5|14062.4|14078.7|14047.5|4
1632751800000|2021-09-27 14:10:00|||||||||1
1632752100000|2021-09-27 14:15:00|14077.4|14057.4|14077.4|14057.4|14077.4|14057.4|14077.4|14057.4|5
1632752400000|2021-09-27 14:20:00|14079.9|14059.9|14074.9|14054.9|14084.9|14064.9|14074.9|14054.9|10
1632752700000|2021-09-27 14:25:00|14084.9|14064.9|14082.4|14062.4|14087.4|14067.4|14081.2|14061.2|16
1632753000000|2021-09-27 14:30:00|14079.9|14059.9|14079.9|14059.9|14082.4|14062.4|14066.3|14046.3|35
1632753300000|2021-09-27 14:35:00|14082.4|14062.4|14084.9|14064.9|14084.9|14064.9|14082.4|14062.4|0
1632753600000|2021-09-27 14:40:00|14085|14065|14082.5|14062.5|14085|14065|14077.5|14057.5|13
1632754200000|2021-09-27 14:50:00|14081.3|14061.3|14082.5|14062.5|14082.5|14062.5|14077.5|14057.5|3
1632754500000|2021-09-27 14:55:00|||||||||1
1632755100000|2021-09-27 15:05:00|14084.9|14064.9|14087.5|14067.5|14087.5|14067.5|14084.9|14064.9|7
1632755400000|2021-09-27 15:10:00|14088.8|14068.8|14087.5|14067.5|14090|14070|14087.5|14067.5|5
1632755700000|2021-09-27 15:15:00|||||||||1
1632756300000|2021-09-27 15:25:00|14082.5|14062.5|14085.1|14065.1|14085.1|14065.1|14082.5|14062.5|10
1632756600000|2021-09-27 15:30:00|14087.6|14067.6|14087.6|14067.6|14087.6|14067.6|14087.6|14067.6|2
1632756900000|2021-09-27 15:35:00|14085.1|14065.1|14076.4|14056.4|14085.1|14065.1|14075.2|14055.2|15
1632757200000|2021-09-27 15:40:00|||||||||5
1632757500000|2021-09-27 15:45:00|14086.5|14066.5|14082.6|14062.6|14086.5|14066.5|14077.6|14057.6|7
1632757800000|2021-09-27 15:50:00|||||||||3
1632758100000|2021-09-27 15:55:00|14083.8|14063.8|14085.1|14065.1|14085.1|14065.1|14083.8|14063.8|1
1632758400000|2021-09-27 16:00:00|14088.9|14068.9|14090.1|14070.1|14090.1|14070.1|14088.9|14068.9|4
1632758700000|2021-09-27 16:05:00|14092.6|14072.6|14096.7|14076.7|14108|14088|14092.6|14072.6|35
1632759000000|2021-09-27 16:10:00|14098|14078|14107.9|14087.9|14107.9|14087.9|14098|14078|5
1632759300000|2021-09-27 16:15:00|14090.4|14070.4|14092.9|14072.9|14102.9|14082.9|14082.9|14062.9|33
1632759600000|2021-09-27 16:20:00|14094.2|14074.2|14094.2|14074.2|14094.2|14074.2|14094.2|14074.2|8
1632759900000|2021-09-27 16:25:00|14090.6|14070.6|14094.2|14074.2|14094.2|14074.2|14086.7|14066.7|12
1632760500000|2021-09-27 16:35:00|||||||||6
1632760800000|2021-09-27 16:40:00|14099.2|14079.2|14094.2|14074.2|14099.2|14079.2|14094.2|14074.2|2
1632761400000|2021-09-27 16:50:00|14094.3|14074.3|14094.3|14074.3|14099.3|14079.3|14084.3|14064.3|12
1632761700000|2021-09-27 16:55:00|14096.8|14076.8|14099.3|14079.3|14099.3|14079.3|14096.8|14076.8|3
1632762000000|2021-09-27 17:00:00|14101.8|14081.8|14102.9|14082.9|14102.9|14082.9|14097.9|14077.9|6
1632762300000|2021-09-27 17:05:00|||||||||13
1632762600000|2021-09-27 17:10:00|14099.1|14079.1|14100.4|14080.4|14100.4|14080.4|14097.9|14077.9|2
1632762900000|2021-09-27 17:15:00|14103|14083|14110.9|14090.9|14110.9|14090.9|14103|14083|14
1632763200000|2021-09-27 17:20:00|14105.7|14085.7|14105.7|14085.7|14110.9|14090.9|14105.7|14085.7|3
1632763500000|2021-09-27 17:25:00|14104.4|14084.4|14104.5|14084.5|14104.5|14084.5|14104.4|14084.4|0
1632764100000|2021-09-27 17:35:00|14107|14087|14109.5|14089.5|14109.5|14089.5|14107|14087|0
1632764400000|2021-09-27 17:40:00|14117|14097|14118.3|14098.3|14118.3|14098.3|14117|14097|41
1632765300000|2021-09-27 17:55:00|14117.1|14097.1|14114.5|14094.5|14117.1|14097.1|14114.5|14094.5|15
1632765600000|2021-09-27 18:00:00|||||||||6
1632766200000|2021-09-27 18:10:00|14114.6|14094.6|14109.6|14089.6|14117.1|14097.1|14107.1|14087.1|85
1632766500000|2021-09-27 18:15:00|14107|14087|14109.6|14089.6|14110.9|14090.9|14105.8|14085.8|10
1632787200000|2021-09-28 00:00:00|14101.6|14081.6|14096.6|14056.6|14105.5|14081.6|14086.6|14041.6|15
1632787500000|2021-09-28 00:05:00|14097.8|14057.8|14101.6|14061.6|14101.6|14061.6|14097.8|14057.8|0
1632787800000|2021-09-28 00:10:00|14092.8|14072.8|14094.1|14074.1|14094.1|14074.1|14092.8|14072.8|0
1632788100000|2021-09-28 00:15:00|14096.6|14076.6|14096.6|14076.6|14096.6|14076.6|14096.6|14076.6|0
1632788400000|2021-09-28 00:20:00|14096.7|14076.7|14099.2|14079.2|14099.2|14079.2|14096.7|14076.7|0
1632789000000|2021-09-28 00:30:00|14106.7|14066.7|14106.7|14066.7|14106.7|14066.7|14106.7|14066.7|0
1632790800000|2021-09-28 01:00:00|14106.8|14066.8|14099.3|14079.3|14109.4|14081.8|14097.9|14066.8|1
1632791100000|2021-09-28 01:05:00|14106.8|14066.8|14101.8|14081.8|14106.8|14081.8|14099.3|14066.8|0
1632793200000|2021-09-28 01:40:00|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|0
1632794100000|2021-09-28 01:55:00|14100.7|14080.7|14111.9|14071.9|14111.9|14084.4|14100.6|14071.9|0
1632835800000|2021-09-28 13:30:00|14113.2|14093.2|14103.2|14083.2|14113.2|14093.2|14103.2|14083.2|33
1632836100000|2021-09-28 13:35:00|14098.2|14078.2|14093.2|14073.2|14098.2|14078.2|14093.2|14073.2|9
1632836400000|2021-09-28 13:40:00|14088.2|14068.2|13978.3|13938.3|14088.2|14068.2|13936.9|13876.9|59
1632836700000|2021-09-28 13:45:00|13965.8|13945.8|13995|13935|14003.6|13964.6|13963.3|13935|6
1632837000000|2021-09-28 13:50:00|13993.8|13933.8|13958.5|13938.5|13993.8|13938.8|13946|13926|10
1632837300000|2021-09-28 13:55:00|13956|13936|13957.1|13937.1|13958.5|13938.5|13953.5|13933.5|6
1632837600000|2021-09-28 14:00:00|13959.5|13939.5|13987.1|13947.1|13992.1|13947.1|13959.5|13930.8|2
1632837900000|2021-09-28 14:05:00|13989.6|13949.6|14012.2|13992.2|14014|13992.2|13984.7|13948.5|13
1632838200000|2021-09-28 14:10:00|14014.7|13994.7|14033.3|14013.3|14033.3|14013.3|14014.7|13994.7|5
1632838500000|2021-09-28 14:15:00|14034.5|14014.5|14067|14047|14074.1|14047|14034.5|14014.5|11
1632838800000|2021-09-28 14:20:00|14069.5|14049.5|14037|14017|14082|14062|14028.2|13994.5|25
1632839100000|2021-09-28 14:25:00|14033.5|14013.5|14004.5|13964.5|14033.5|14013.5|13990.7|13937|14
1632839400000|2021-09-28 14:30:00|14007|13967|14008.4|13988.4|14009.5|13988.4|14001.8|13964.5|6
1632839700000|2021-09-28 14:35:00|14010.7|13990.7|14065.9|14045.9|14078.4|14053.4|14010.7|13990.7|9
1632840000000|2021-09-28 14:40:00|14075.9|14055.9|14080.9|14060.9|14083.4|14063.4|14075.9|14055.9|1
1632840300000|2021-09-28 14:45:00|14073.4|14053.4|14073.4|14053.4|14073.4|14053.4|14073.4|14053.4|8
1632840600000|2021-09-28 14:50:00|14074.8|14054.8|14079.8|14059.8|14084.8|14064.8|14074.8|14054.8|10
1632840900000|2021-09-28 14:55:00|14082.3|14062.3|14082.3|14062.3|14082.3|14062.3|14079.8|14059.8|4
1632841200000|2021-09-28 15:00:00|14083.4|14063.4|14078.4|14058.4|14084.8|14064.8|14078.4|14058.4|6
1632841500000|2021-09-28 15:05:00|14077.1|14057.1|14081|14061|14081|14061|14077.1|14057.1|5
1632841800000|2021-09-28 15:10:00|14083.5|14063.5|14092.3|14072.3|14092.3|14072.3|14083.5|14063.5|11
1632842100000|2021-09-28 15:15:00|14091|14071|14092.3|14072.3|14092.3|14072.3|14091|14071|18
1632842700000|2021-09-28 15:25:00|||||||||2
1632843000000|2021-09-28 15:30:00|14092.4|14072.4|14092.4|14072.4|14092.4|14072.4|14092.4|14072.4|3
1632843600000|2021-09-28 15:40:00|14094.9|14074.9|14097.4|14077.4|14097.4|14077.4|14094.9|14074.9|6
1632843900000|2021-09-28 15:45:00|14099.9|14079.9|14099.9|14079.9|14099.9|14079.9|14099.9|14079.9|5
1632844200000|2021-09-28 15:50:00|14102.4|14082.4|14102.4|14082.4|14102.4|14082.4|14102.4|14082.4|2
1632844500000|2021-09-28 15:55:00|14103.8|14083.8|14103.8|14083.8|14103.8|14083.8|14103.8|14083.8|5
1632844800000|2021-09-28 16:00:00|14102.4|14082.4|14103.8|14083.8|14103.8|14083.8|14102.4|14082.4|3
1632845100000|2021-09-28 16:05:00|14101.3|14081.3|14101.1|14081.1|14101.3|14081.3|14098.6|14078.6|16
1632845400000|2021-09-28 16:10:00|14097.6|14077.6|14083.6|14063.6|14098.6|14078.6|14083.6|14063.6|8
1632845700000|2021-09-28 16:15:00|14084.8|14064.8|14078.6|14058.6|14086.1|14066.1|14078.6|14058.6|1
1632846000000|2021-09-28 16:20:00|14081.1|14061.1|14079.8|14059.8|14081.1|14061.1|14079.8|14059.8|3
1632846300000|2021-09-28 16:25:00|14078.6|14058.6|14078.6|14058.6|14078.6|14058.6|14078.6|14058.6|8
1632846600000|2021-09-28 16:30:00|14082.7|14062.7|14087.3|14067.3|14087.3|14067.3|14082.7|14062.7|5
1632846900000|2021-09-28 16:35:00|14091.2|14071.2|14091.2|14071.2|14091.2|14071.2|14091.2|14071.2|1
1632847200000|2021-09-28 16:40:00|14093.7|14073.7|14096.2|14076.2|14096.2|14076.2|14093.7|14073.7|1
1632847500000|2021-09-28 16:45:00|14093.7|14073.7|14098.7|14078.7|14098.7|14078.7|14093.7|14073.7|0
1632847800000|2021-09-28 16:50:00|||||||||2
1632848100000|2021-09-28 16:55:00|14100.1|14080.1|14103.7|14083.7|14103.7|14083.7|14100.1|14080.1|5
1632848400000|2021-09-28 17:00:00|14097.6|14077.6|14096.2|14076.2|14097.6|14077.6|14093.7|14073.7|3
1632848700000|2021-09-28 17:05:00|14093.7|14073.7|14093.7|14073.7|14093.7|14073.7|14093.7|14073.7|0
1632849000000|2021-09-28 17:10:00|14096.2|14076.2|14081.2|14061.2|14096.2|14076.2|14081.2|14061.2|28
1632849300000|2021-09-28 17:15:00|14078.7|14058.7|14088.8|14068.8|14088.8|14068.8|14076.2|14056.2|5
1632849900000|2021-09-28 17:25:00|14091.3|14071.3|14078.8|14058.8|14093.8|14073.8|14078.8|14058.8|7
1632850200000|2021-09-28 17:30:00|||||||||1
1632850500000|2021-09-28 17:35:00|||||||||1
1632850800000|2021-09-28 17:40:00|||||||||1
1632851100000|2021-09-28 17:45:00|14077.7|14057.7|14073.8|14053.8|14078.8|14058.8|14073.8|14053.8|9
1632851400000|2021-09-28 17:50:00|14076.3|14056.3|14076.3|14056.3|14076.3|14056.3|14076.3|14056.3|13
1632851700000|2021-09-28 17:55:00|14077.5|14057.5|14076.4|14056.4|14078.8|14058.8|14076.3|14056.3|2
1632852000000|2021-09-28 18:00:00|||||||||1
1632852300000|2021-09-28 18:05:00|14073.9|14053.9|14056.6|14016.6|14073.9|14053.9|14056.6|14016.6|9
1632852600000|2021-09-28 18:10:00|14044.1|14024.1|14045.2|14025.2|14061.6|14031.4|14040.2|14016.4|23
1632852900000|2021-09-28 18:15:00|14044.1|14024.1|14040.2|14020.2|14048.9|14028.9|14040.2|14020.2|7
1632873600000|2021-09-29 00:00:00|14000.6|13940.6|13985.8|13945.8|14000.6|13948.3|13985.8|13933.3|0
1632873900000|2021-09-29 00:05:00|13988.3|13948.3|13985.9|13945.9|13988.3|13948.3|13985.8|13945.8|0
1632874800000|2021-09-29 00:20:00|13984.7|13944.7|13981.1|13941.1|13985.9|13950.2|13963.6|13938.6|2
1632875100000|2021-09-29 00:25:00|13983.6|13943.6|13993.4|13953.4|13994.8|13965.9|13983.6|13943.6|2
1632875400000|2021-09-29 00:30:00|13990.9|13950.9|13990.9|13950.9|13990.9|13950.9|13990.9|13950.9|0
1632876300000|2021-09-29 00:45:00|13988.4|13948.4|13988.4|13948.4|13993.4|13953.4|13988.4|13948.4|0
1632876600000|2021-09-29 00:50:00|13988.5|13948.5|13988.5|13948.5|13988.5|13948.5|13988.5|13948.5|0
1632879300000|2021-09-29 01:35:00|13988.6|13948.6|13991.1|13951.1|13991.1|13956.1|13976.1|13946.1|9
1632879600000|2021-09-29 01:40:00|||||||||2
1632879900000|2021-09-29 01:45:00|||||||||7
1632880200000|2021-09-29 01:50:00|13989.9|13949.9|13988.6|13948.6|13989.9|13949.9|13988.6|13948.6|0
1632880500000|2021-09-29 01:55:00|13986.1|13946.1|13986.1|13946.1|13986.1|13946.1|13986.1|13946.1|0
1632922200000|2021-09-29 13:30:00|13971.6|13951.6|13956.8|13936.8|13998.2|13958.2|13934.6|13910.7|45
1632922500000|2021-09-29 13:35:00|13969.3|13929.3|13974.4|13934.4|13974.4|13938.2|13956.8|13928|0
1632922800000|2021-09-29 13:40:00|13973|13933|13973|13933|13973|13933|13973|13933|0
1632923100000|2021-09-29 13:45:00|13974.4|13934.4|13958.3|13938.3|13975.8|13942.1|13958.3|13933.3|4
1632923400000|2021-09-29 13:50:00|13960.8|13940.8|13965.8|13945.8|13965.8|13945.8|13960.8|13940.8|7
1632923700000|2021-09-29 13:55:00|13964.1|13924.1|13935.8|13915.8|13973.3|13924.1|13935.8|13910.8|0
1632924000000|2021-09-29 14:00:00|13936.9|13916.9|13956.1|13916.1|13956.1|13916.9|13926.3|13906.3|15
1632924300000|2021-09-29 14:05:00|13961.3|13901.3|13926.3|13906.3|13961.3|13909.1|13926.3|13900.2|3
1632924600000|2021-09-29 14:10:00|||||||||4
1632924900000|2021-09-29 14:15:00|13926.4|13906.4|13955|13915|13963.9|13915|13918|13898|13
1632925200000|2021-09-29 14:20:00|13942.5|13922.5|13983.3|13963.3|13993.3|13963.3|13942.5|13920.8|7
1632925500000|2021-09-29 14:25:00|13984.5|13964.5|13988.4|13968.4|13988.4|13968.4|13984.5|13964.5|0
1632925800000|2021-09-29 14:30:00|13992.2|13972.2|13989.7|13949.7|13992.2|13972.2|13989.7|13949.7|3
1632926100000|2021-09-29 14:35:00|13989.8|13949.8|13989.8|13949.8|13989.8|13951.9|13971.9|13949.8|1
1632926400000|2021-09-29 14:40:00|13988.4|13948.4|13993.4|13933.4|13993.4|13948.4|13987.3|13933.4|0
1632926700000|2021-09-29 14:45:00|13992.3|13932.3|13983.4|13923.4|13992.3|13932.3|13983.4|13923.4|0
1632927000000|2021-09-29 14:50:00|13955.1|13935.1|13950.1|13930.1|13983.4|13935.6|13950.1|13917.9|1
1632927300000|2021-09-29 14:55:00|13949|13910.1|13949|13909|13949|13910.1|13949|13909|2
1632927600000|2021-09-29 15:00:00|13950.1|13910.1|13946.5|13906.5|13950.1|13910.1|13946.5|13906.5|1
1632927900000|2021-09-29 15:05:00|||||||||1
1632928200000|2021-09-29 15:10:00|13944.3|13904.3|13944.3|13904.3|13944.3|13904.3|13944.3|13904.3|6
1632928800000|2021-09-29 15:20:00|13945.4|13905.4|13937.6|13917.6|13945.4|13917.6|13937.6|13905.4|0
1632929100000|2021-09-29 15:25:00|13937.7|13917.7|13937.7|13917.7|13937.7|13917.7|13937.7|13917.7|0
1632929400000|2021-09-29 15:30:00|13938.8|13918.8|13968.8|13928.8|13978.5|13938.5|13938.8|13916.3|10
1632929700000|2021-09-29 15:35:00|13969.9|13929.9|13973.8|13933.8|13973.8|13933.8|13969.9|13929.9|0
1632930000000|2021-09-29 15:40:00|13972.4|13932.4|13965.2|13945.2|13972.4|13947.7|13962.7|13930.2|2
1632930300000|2021-09-29 15:45:00|13966.6|13946.6|13965.2|13945.2|13967.7|13947.7|13965.2|13945.2|1
1632930600000|2021-09-29 15:50:00|13967.7|13947.7|13965.2|13945.2|13967.7|13947.7|13965.2|13945.2|0
1632930900000|2021-09-29 15:55:00|13966.3|13946.3|13965.2|13945.2|13967.7|13947.7|13965.2|13945.2|0
1632931200000|2021-09-29 16:00:00|13966.3|13946.3|13966.4|13946.4|13966.4|13946.4|13965.2|13945.2|1
1632931500000|2021-09-29 16:05:00|13967.5|13947.5|13967.5|13947.5|13967.5|13947.5|13967.5|13947.5|1
1632931800000|2021-09-29 16:10:00|13968.6|13948.6|13971.1|13951.1|13971.1|13951.1|13968.6|13948.6|1
1632932400000|2021-09-29 16:20:00|13977.8|13957.8|13993.9|13973.9|13996.1|13976.1|13977.8|13957.8|14
1632932700000|2021-09-29 16:25:00|14023.9|13983.9|14023.9|13983.9|14034.2|13988.9|14021.4|13971.4|1
1632933000000|2021-09-29 16:30:00|14025|13985|14028.9|13988.9|14028.9|13988.9|14025|13985|0
1632933300000|2021-09-29 16:35:00|14021.4|14001.4|14021.4|14001.4|14022.8|14002.8|14021.4|14001.4|0
1632933600000|2021-09-29 16:40:00|14022.6|14002.6|14029|14009|14029|14009|14022.6|14002.6|0
1632934200000|2021-09-29 16:50:00|14025.6|14005.6|14021.5|14001.5|14025.6|14005.6|14021.5|14001.5|0
1632934500000|2021-09-29 16:55:00|14022.9|14002.9|14035.4|14015.4|14035.4|14015.4|14022.9|14002.9|2
1632935100000|2021-09-29 17:05:00|||||||||1
1632935700000|2021-09-29 17:15:00|14038.2|14018.2|13994.6|13974.6|14043.5|14023.5|13963.5|13943.5|18
1632936000000|2021-09-29 17:20:00|13991.8|13971.8|13974.3|13954.3|13991.8|13971.8|13974.3|13946.8|19
1632936600000|2021-09-29 17:30:00|13974.4|13954.4|13974.4|13954.4|13974.4|13954.4|13974.4|13954.4|0
1632936900000|2021-09-29 17:35:00|13973|13953|13971.9|13951.9|13973|13953|13971.9|13951.9|0
1632937200000|2021-09-29 17:40:00|13973|13953|13974.4|13954.4|13974.4|13954.4|13973|13953|0
1632937500000|2021-09-29 17:45:00|13976.6|13956.6|13969.4|13949.4|13981.9|13961.9|13969.4|13949.4|2
1632937800000|2021-09-29 17:50:00|13968.3|13948.3|13966.9|13946.9|13968.3|13948.3|13966.9|13946.9|2
1632938100000|2021-09-29 17:55:00|13964.4|13944.4|13974.4|13954.4|13974.4|13954.4|13964.4|13944.4|4
1632938400000|2021-09-29 18:00:00|13985.5|13945.5|13988.3|13948.3|13988.3|13948.3|13985.5|13945.5|0
1632938700000|2021-09-29 18:05:00|13990.8|13950.8|13968.9|13928.9|13990.8|13950.8|13967.5|13916.4|10
1632939000000|2021-09-29 18:10:00|13967.8|13927.8|13952.8|13932.8|13967.8|13934.2|13946.7|13923.9|133
1632939300000|2021-09-29 18:15:00|13951.7|13931.7|13927.5|13907.5|13986.4|13931.7|13926.4|13905|26
1632960000000|2021-09-30 00:00:00|13909|13889|13928.7|13908.7|13928.7|13908.7|13909|13889|13
1632960300000|2021-09-30 00:05:00|13930.1|13910.1|13931.2|13911.2|13931.2|13911.2|13928.7|13908.7|0
1632960600000|2021-09-30 00:10:00|13931.3|13911.3|13931.3|13911.3|13931.3|13911.3|13931.3|13911.3|0
1632960900000|2021-09-30 00:15:00|13929.9|13909.9|13928.8|13908.8|13930.2|13910.2|13928.8|13908.8|2
1632962400000|2021-09-30 00:40:00|13931.3|13911.3|13931.3|13911.3|13931.3|13911.3|13931.3|13911.3|2
1632962700000|2021-09-30 00:45:00|13931.4|13911.4|13931.4|13911.4|13931.4|13911.4|13931.4|13911.4|0
1632965100000|2021-09-30 01:25:00|13931.5|13911.5|13931.5|13911.5|13931.5|13911.5|13931.5|13911.5|0
1632966000000|2021-09-30 01:40:00|||||||||1
1633008600000|2021-09-30 13:30:00|13913.8|13893.8|13912.3|13892.3|13913.8|13893.8|13911.3|13891.3|17
1633008900000|2021-09-30 13:35:00|13913.4|13893.4|13928.4|13908.4|13930.9|13910.9|13913.4|13893.4|5
1633009200000|2021-09-30 13:40:00|13923.4|13903.4|13931|13911|13931|13911|13923.4|13903.4|1
1633009500000|2021-09-30 13:45:00|13932|13912|13931|13911|13933.5|13913.5|13923.5|13903.5|3
1633011000000|2021-09-30 14:10:00|13936|13916|13936|13916|13937.5|13917.5|13931|13911|9
1633011600000|2021-09-30 14:20:00|13936.1|13916.1|13938.6|13918.6|13938.6|13918.6|13936.1|13916.1|13
1633011900000|2021-09-30 14:25:00|||||||||1
1633012500000|2021-09-30 14:35:00|||||||||3
1633012800000|2021-09-30 14:40:00|13928.6|13908.6|13917.5|13897.5|13928.6|13908.6|13917.5|13897.5|15
1633013100000|2021-09-30 14:45:00|13917.6|13897.6|13917.6|13897.6|13917.6|13897.6|13917.6|13897.6|5
1633013400000|2021-09-30 14:50:00|13923.3|13903.3|13923.3|13903.3|13923.3|13903.3|13922.2|13902.2|1
1633014300000|2021-09-30 15:05:00|13926.2|13906.2|13926.2|13906.2|13926.2|13906.2|13926.2|13906.2|1
1633014900000|2021-09-30 15:15:00|13924.8|13904.8|13915.1|13895.1|13924.8|13904.8|13915.1|13895.1|8
1633015500000|2021-09-30 15:25:00|13915.2|13895.2|13915.2|13895.2|13915.2|13895.2|13915.2|13895.2|1
1633015800000|2021-09-30 15:30:00|13917.3|13897.3|13917.3|13897.3|13918.7|13898.7|13917.3|13897.3|10
1633016100000|2021-09-30 15:35:00|13918.8|13898.8|13925.2|13905.2|13925.2|13905.2|13918.8|13898.8|0
1633016400000|2021-09-30 15:40:00|||||||||1
1633016700000|2021-09-30 15:45:00|13926.3|13906.3|13933.8|13913.8|13933.8|13913.8|13926.3|13906.3|1
1633017300000|2021-09-30 15:55:00|||||||||3
1633017600000|2021-09-30 16:00:00|||||||||1
1633017900000|2021-09-30 16:05:00|13934.9|13914.9|13930.3|13910.3|13936.3|13916.3|13925.3|13905.3|8
1633018200000|2021-09-30 16:10:00|13909.6|13889.6|13861.7|13841.7|13909.6|13889.6|13775.6|13744.6|103
1633018500000|2021-09-30 16:15:00|13860.3|13840.3|13851.7|13831.7|13860.3|13840.3|13851.7|13831.7|11
1633019100000|2021-09-30 16:25:00|13854.6|13834.6|13857.5|13837.5|13857.5|13837.5|13854.6|13834.6|1
1633019400000|2021-09-30 16:30:00|13858.6|13838.6|13860|13840|13860|13840|13858.6|13838.6|0
1633020000000|2021-09-30 16:40:00|13853.2|13833.2|13853.2|13833.2|13853.2|13833.2|13853.2|13833.2|2
1633020600000|2021-09-30 16:50:00|13853.3|13833.3|13848.3|13828.3|13853.3|13833.3|13848.3|13828.3|0
1633020900000|2021-09-30 16:55:00|13851.5|13831.5|13851.5|13831.5|13851.5|13831.5|13851.5|13831.5|7
1633021200000|2021-09-30 17:00:00|13850.4|13830.4|13849.4|13829.4|13850.4|13830.4|13849.3|13829.3|0
1633022100000|2021-09-30 17:15:00|13848|13828|13849|13829|13849|13829|13848|13828|2
1633022400000|2021-09-30 17:20:00|13850.1|13830.1|13885.8|13845.8|13885.8|13847.3|13850.1|13830.1|2
1633022700000|2021-09-30 17:25:00|13885.9|13845.9|13885.9|13845.9|13885.9|13845.9|13885.9|13845.9|0
1633023600000|2021-09-30 17:40:00|13873.7|13853.7|13870.9|13850.9|13873.7|13853.7|13870.9|13850.9|0
1633023900000|2021-09-30 17:45:00|13869.8|13849.8|13870.9|13850.9|13870.9|13850.9|13868.4|13848.4|0
1633024200000|2021-09-30 17:50:00|13869.8|13849.8|13868.4|13848.4|13869.8|13849.8|13868.4|13848.4|0
1633024500000|2021-09-30 17:55:00|13869.9|13849.9|13867|13847|13869.9|13849.9|13864.9|13844.9|3
1633025100000|2021-09-30 18:05:00|13868.1|13848.1|13877|13857|13878.5|13858.5|13866.7|13846.7|3
1633025400000|2021-09-30 18:10:00|13881.3|13861.3|13857.4|13837.4|13908.8|13888.8|13857.4|13837.4|93
1633025700000|2021-09-30 18:15:00|13858.8|13838.8|13827.4|13787.4|13858.8|13838.8|13827.4|13787.4|82
1633046400000|2021-10-01 00:00:00|13865.9|13805.9|13840.9|13800.9|13868.4|13808.4|13815.9|13795.9|1
1633046700000|2021-10-01 00:05:00|13839.5|13799.5|13839.5|13799.5|13839.5|13799.5|13839.5|13799.5|0
1633047900000|2021-10-01 00:25:00|13832|13812|13832|13812|13832|13812|13832|13812|0
1633048200000|2021-10-01 00:30:00|||||||||1
1633048500000|2021-10-01 00:35:00|13832.1|13812.1|13832.1|13812.1|13832.1|13812.1|13832.1|13812.1|0
1633050000000|2021-10-01 01:00:00|13841.1|13801.1|13839.6|13799.6|13841.1|13801.1|13839.6|13799.6|6
1633050900000|2021-10-01 01:15:00|13839.7|13799.7|13824.7|13804.7|13839.7|13804.7|13824.7|13798.6|0
1633051200000|2021-10-01 01:20:00|13823.6|13803.6|13822.2|13802.2|13823.6|13803.6|13822.2|13802.2|0
1633051500000|2021-10-01 01:25:00|13818.6|13798.6|13817.2|13797.2|13818.6|13798.6|13817.2|13797.2|2
1633051800000|2021-10-01 01:30:00|13818.6|13798.6|13816.1|13796.1|13818.6|13798.6|13816.1|13796.1|2
1633052100000|2021-10-01 01:35:00|13816.2|13796.2|13816.2|13796.2|13816.2|13796.2|13816.2|13796.2|0
1633053000000|2021-10-01 01:50:00|13813.7|13793.7|13806.2|13786.2|13813.7|13793.7|13806.2|13786.2|5
1633053300000|2021-10-01 01:55:00|13805.2|13785.2|13779.1|13759.1|13805.2|13785.2|13779.1|13758.1|12
1633095000000|2021-10-01 13:30:00|13840.2|13820.2|13875.7|13835.7|13928.2|13905.7|13840.2|13820.2|28
1633095300000|2021-10-01 13:35:00|13874.6|13834.6|13828.2|13808.2|13878.2|13838.2|13828.2|13808.2|5
1633095600000|2021-10-01 13:40:00|13832.8|13812.8|13860.7|13820.7|13888.2|13834.2|13828.2|13808.2|5
1633095900000|2021-10-01 13:45:00|13873.8|13813.8|13883.2|13863.2|13888.2|13868.2|13871.9|13813.8|5
1633096500000|2021-10-01 13:55:00|13873|13853|13880.8|13820.8|13883.2|13853|13860.7|13812.8|5
1633096800000|2021-10-01 14:00:00|13873.3|13813.3|13823.3|13783.3|13873.3|13813.3|13823.3|13783.3|6
1633097100000|2021-10-01 14:05:00|13822.2|13782.2|13795.8|13775.8|13822.2|13787.2|13794.7|13774.7|1
1633097400000|2021-10-01 14:10:00|13788.3|13768.3|13788.3|13768.3|13788.3|13768.3|13788.3|13768.3|2
1633097700000|2021-10-01 14:15:00|13794.2|13774.2|13803.7|13763.7|13840.6|13785.6|13794.2|13761.2|33
1633098000000|2021-10-01 14:20:00|13803.8|13763.8|13818.8|13758.8|13818.8|13763.8|13803.8|13758.8|0
1633098300000|2021-10-01 14:25:00|13817.7|13757.7|13817.3|13757.3|13818.8|13758.8|13816.3|13756.3|0
1633098600000|2021-10-01 14:30:00|13818.8|13758.8|13798.8|13758.8|13818.8|13765.2|13798.8|13753.8|0
1633098900000|2021-10-01 14:35:00|13792.3|13772.3|13808.4|13788.4|13808.4|13788.4|13792.3|13772.3|12
1633099200000|2021-10-01 14:40:00|13814.8|13794.8|13814.8|13794.8|13814.8|13794.8|13814.8|13794.8|3
1633099500000|2021-10-01 14:45:00|13814.9|13794.9|13814.9|13794.9|13814.9|13794.9|13814.9|13794.9|0
1633099800000|2021-10-01 14:50:00|13813.4|13793.4|13814.9|13794.9|13814.9|13794.9|13813.4|13793.4|3
1633100400000|2021-10-01 15:00:00|13806.6|13786.6|13809.3|13789.3|13809.3|13789.3|13793.4|13773.4|18
1633100700000|2021-10-01 15:05:00|13804.9|13784.9|13812|13792|13814.9|13794.9|13804.9|13784.9|23
1633101000000|2021-10-01 15:10:00|13810.5|13790.5|13810.5|13790.5|13810.5|13790.5|13810.5|13790.5|8
1633101300000|2021-10-01 15:15:00|13808|13788|13804.1|13784.1|13808|13788|13804.1|13784.1|10
1633101600000|2021-10-01 15:20:00|13802.6|13782.6|13802.6|13782.6|13802.6|13782.6|13802.6|13782.6|10
1633101900000|2021-10-01 15:25:00|13804.1|13784.1|13794.1|13774.1|13804.1|13784.1|13794.1|13774.1|11
1633102200000|2021-10-01 15:30:00|13792.6|13772.6|13791.6|13771.6|13792.6|13772.6|13790.1|13770.1|3
1633102800000|2021-10-01 15:40:00|13789.1|13769.1|13785.6|13765.6|13789.1|13769.1|13785.6|13765.6|3
1633103100000|2021-10-01 15:45:00|13783.1|13763.1|13784.6|13764.6|13784.6|13764.6|13783.1|13763.1|1
1633103400000|2021-10-01 15:50:00|13783.1|13763.1|13728|13708|13783.1|13763.1|13728|13697|45
1633103700000|2021-10-01 15:55:00|13745.5|13705.5|13741.1|13721.1|13753.6|13721.5|13739.6|13703|12
1633104000000|2021-10-01 16:00:00|13753.6|13733.6|13786.5|13766.5|13791.5|13769|13752.1|13732.1|27
1633104300000|2021-10-01 16:05:00|13786.6|13766.6|13786.6|13766.6|13786.6|13766.6|13786.6|13766.6|2
1633104600000|2021-10-01 16:10:00|13784.1|13764.1|13776.6|13756.6|13784.1|13764.1|13776.6|13756.6|0
1633105500000|2021-10-01 16:25:00|||||||||1
1633105800000|2021-10-01 16:30:00|||||||||1
1633106100000|2021-10-01 16:35:00|13773.1|13753.1|13766.6|13746.6|13773.1|13753.1|13766.6|13746.6|2
1633106400000|2021-10-01 16:40:00|13768.7|13748.7|13787.7|13767.7|13792.7|13772.7|13768.7|13748.7|7
1633107000000|2021-10-01 16:50:00|13789.2|13769.2|13789.2|13769.2|13789.2|13769.2|13789.2|13769.2|0
1633107300000|2021-10-01 16:55:00|13790.7|13770.7|13783.2|13763.2|13794.6|13774.6|13783.2|13763.2|2
1633107600000|2021-10-01 17:00:00|13780.2|13760.2|13753.2|13733.2|13780.2|13760.2|13753.2|13733.2|2
1633108200000|2021-10-01 17:10:00|||||||||1
1633108500000|2021-10-01 17:15:00|13751.7|13731.7|13756.3|13736.3|13759.3|13739.3|13751.7|13731.7|11
1633108800000|2021-10-01 17:20:00|13757.3|13737.3|13759.3|13739.3|13759.3|13739.3|13757.3|13737.3|3
1633109100000|2021-10-01 17:25:00|13785.7|13765.7|13790.8|13770.8|13790.8|13770.8|13785.7|13765.7|5
1633109400000|2021-10-01 17:30:00|||||||||1
1633109700000|2021-10-01 17:35:00|||||||||1
1633110000000|2021-10-01 17:40:00|||||||||3
1633110300000|2021-10-01 17:45:00|||||||||1
1633110600000|2021-10-01 17:50:00|||||||||1
1633110900000|2021-10-01 17:55:00|||||||||3
1633111200000|2021-10-01 18:00:00|13790.9|13770.9|13790.9|13770.9|13793.4|13773.4|13790.9|13770.9|1
1633111500000|2021-10-01 18:05:00|13788.4|13768.4|13783.4|13763.4|13789.4|13769.4|13783.4|13763.4|6
1633111800000|2021-10-01 18:10:00|13782.4|13762.4|13774.9|13754.9|13782.4|13762.4|13774.9|13754.9|127
1633112100000|2021-10-01 18:15:00|||||||||14
1633305600000|2021-10-04 00:00:00|13791.9|13771.9|13791.9|13771.9|13791.9|13771.9|13791.9|13771.9|0
1633307400000|2021-10-04 00:30:00|13792|13772|13792|13772|13792|13772|13792|13772|0
1633307700000|2021-10-04 00:35:00|||||||||4
1633309500000|2021-10-04 01:05:00|13792.1|13772.1|13870.5|13810.5|13870.5|13814.4|13792.1|13772.1|11
1633310100000|2021-10-04 01:15:00|13865.5|13805.5|13865.5|13805.5|13865.5|13805.5|13865.5|13805.5|0
1633310700000|2021-10-04 01:25:00|13868|13808|13860.3|13800.3|13868|13808|13860.2|13800.2|0
1633311900000|2021-10-04 01:45:00|13856.6|13796.6|13850.3|13790.3|13856.6|13796.6|13850.3|13790.3|0
1633354200000|2021-10-04 13:30:00|13813.3|13773.3|13869.9|13809.9|13869.9|13818.6|13784.9|13760.4|38
1633354500000|2021-10-04 13:35:00|13870.8|13810.8|13839.9|13779.9|13874.9|13834.9|13836.5|13776.5|5
1633354800000|2021-10-04 13:40:00|13839|13779|13819.1|13779.1|13839|13786.3|13819|13779|3
1633355700000|2021-10-04 13:55:00|13818.2|13778.2|13783.2|13763.2|13818.2|13778.2|13783.2|13763.2|7
1633356000000|2021-10-04 14:00:00|13780.7|13720.7|13764.1|13724.1|13785.7|13739.1|13761.6|13720.7|9
1633356300000|2021-10-04 14:05:00|13744.1|13723.2|13763.2|13743.2|13763.2|13743.2|13741.6|13721.6|1
1633356600000|2021-10-04 14:10:00|13760.7|13740.7|13767.3|13747.3|13767.3|13747.3|13759.8|13720.7|5
1633356900000|2021-10-04 14:15:00|13749.8|13729.8|13741.7|13721.7|13749.8|13729.8|13741.7|13721.7|2
1633357200000|2021-10-04 14:20:00|13737.6|13717.6|13741.7|13721.7|13741.7|13721.7|13737.6|13717.6|0
1633357500000|2021-10-04 14:25:00|13760.8|13740.8|13763.3|13743.3|13765.8|13745.8|13760.8|13740.8|7
1633357800000|2021-10-04 14:30:00|13755.3|13735.3|13776.7|13756.7|13776.7|13756.7|13755.3|13721.7|6
1633358100000|2021-10-04 14:35:00|13777.6|13757.6|13774.2|13754.2|13781.7|13761.7|13769.2|13749.2|1
1633358400000|2021-10-04 14:40:00|13772.4|13752.4|13774.2|13734.2|13775.8|13752.4|13766.7|13734.2|1
1633358700000|2021-10-04 14:45:00|13773.3|13733.3|13774.3|13734.3|13774.3|13734.3|13771.7|13731.7|1
1633359000000|2021-10-04 14:50:00|13766.8|13746.8|13769.3|13749.3|13771.8|13751.8|13766.8|13746.8|0
1633359300000|2021-10-04 14:55:00|13767.7|13747.7|13749.3|13729.3|13767.7|13747.7|13749.3|13729.3|1
1633359600000|2021-10-04 15:00:00|13746.8|13726.8|13746.8|13726.8|13746.8|13726.8|13746.8|13726.8|0
1633359900000|2021-10-04 15:05:00|13749.3|13729.3|13736.8|13716.8|13755.9|13729.3|13733.4|13713.4|5
1633360200000|2021-10-04 15:10:00|13735.9|13715.9|13735.9|13715.9|13735.9|13715.9|13735.9|13715.9|4
1633360500000|2021-10-04 15:15:00|13737.5|13717.5|13740|13720|13740|13720|13737.5|13717.5|123
1633360800000|2021-10-04 15:20:00|13739.1|13719.1|13740|13720|13740|13720|13739.1|13719.1|1
1633361100000|2021-10-04 15:25:00|13740.1|13720.1|13736.7|13716.7|13740.1|13720.1|13736.7|13716.7|31
1633361400000|2021-10-04 15:30:00|13743|13723|13756.9|13736.9|13769.2|13740.1|13743|13723|10
1633361700000|2021-10-04 15:35:00|||||||||1
1633362300000|2021-10-04 15:45:00|||||||||2
1633362600000|2021-10-04 15:50:00|||||||||1
1633362900000|2021-10-04 15:55:00|13757|13737|13754.5|13734.5|13757|13737|13754.5|13734.5|1
1633363500000|2021-10-04 16:05:00|13748.6|13728.6|13748.6|13728.6|13748.6|13728.6|13748.6|13728.6|3
1633363800000|2021-10-04 16:10:00|13741.1|13721.1|13741.1|13721.1|13741.1|13721.1|13741.1|13721.1|10
1633364100000|2021-10-04 16:15:00|13738.6|13718.6|13738.6|13718.6|13738.6|13718.6|13738.6|13718.6|1
1633364400000|2021-10-04 16:20:00|13737.7|13717.7|13721.8|13701.8|13737.7|13717.7|13718.4|13698.4|36
1633364700000|2021-10-04 16:25:00|13720.9|13700.9|13719.3|13699.3|13720.9|13700.9|13719.3|13699.3|3
1633365000000|2021-10-04 16:30:00|13719.4|13699.4|13716.9|13696.9|13719.4|13699.4|13716.9|13696.9|2
1633365300000|2021-10-04 16:35:00|||||||||2
1633365900000|2021-10-04 16:45:00|||||||||1
1633366500000|2021-10-04 16:55:00|13727.8|13707.8|13716.9|13696.9|13727.8|13707.8|13716.9|13696.9|9
1633366800000|2021-10-04 17:00:00|13717|13697|13717|13697|13717|13697|13717|13697|2
1633367100000|2021-10-04 17:05:00|13719.5|13699.5|13719.5|13699.5|13719.5|13699.5|13719.5|13699.5|3
1633367700000|2021-10-04 17:15:00|13717|13697|13717|13697|13717|13697|13717|13697|15
1633368000000|2021-10-04 17:20:00|||||||||3
1633368300000|2021-10-04 17:25:00|13717.7|13697.7|13717.7|13697.7|13717.7|13697.7|13717.7|13697.7|1
1633368600000|2021-10-04 17:30:00|13718.6|13698.6|13717|13697|13718.6|13698.6|13717|13697|0
1633368900000|2021-10-04 17:35:00|13717.1|13697.1|13717.8|13697.8|13717.8|13697.8|13717.1|13697.1|3
1633369500000|2021-10-04 17:45:00|13716.9|13696.9|13725.5|13705.5|13725.5|13705.5|13715.3|13695.3|10
1633369800000|2021-10-04 17:50:00|13733|13713|13730.5|13710.5|13733|13713|13730.5|13710.5|7
1633370100000|2021-10-04 17:55:00|13729.6|13709.6|13728|13708|13729.6|13709.6|13728|13708|1
1633370700000|2021-10-04 18:05:00|13727.1|13707.1|13725.6|13705.6|13727.1|13707.1|13720.6|13700.6|7
1633371000000|2021-10-04 18:10:00|13723.1|13703.1|13717.2|13697.2|13745.6|13720.6|13717.2|13697.2|19
1633371300000|2021-10-04 18:15:00|13718.8|13698.8|13737.9|13697.9|13737.9|13708.8|13715.4|13695.4|76
1633396800000|2021-10-05 01:20:00|13741.7|13701.7|13741.7|13701.7|13741.7|13701.7|13741.7|13701.7|1
1633397100000|2021-10-05 01:25:00|13741.8|13701.8|13741.8|13701.8|13741.8|13701.8|13741.8|13701.8|0
1633398300000|2021-10-05 01:45:00|13740.9|13700.9|13740.9|13700.9|13740.9|13700.9|13740.9|13700.9|0
1633398600000|2021-10-05 01:50:00|13739.3|13699.3|13739.3|13699.3|13739.3|13699.3|13739.3|13699.3|0
1633398900000|2021-10-05 01:55:00|13739.4|13699.4|13739.4|13699.4|13739.4|13699.4|13739.4|13699.4|0
1633440600000|2021-10-05 13:30:00|13726.5|13706.5|13729.1|13709.1|13734.9|13714.9|13721.5|13701.5|22
1633440900000|2021-10-05 13:35:00|13729.9|13709.9|13729.9|13709.9|13729.9|13709.9|13729.9|13709.9|0
1633441200000|2021-10-05 13:40:00|13730.8|13710.8|13730.9|13710.9|13733.3|13713.3|13730|13710|9
1633441500000|2021-10-05 13:45:00|13728.4|13708.4|13727.6|13707.6|13728.4|13708.4|13725.9|13705.9|16
1633441800000|2021-10-05 13:50:00|||||||||12
1633442100000|2021-10-05 13:55:00|13725.1|13705.1|13725.1|13705.1|13727.6|13707.6|13725.1|13705.1|10
1633442400000|2021-10-05 14:00:00|13726|13706|13727.6|13707.6|13727.6|13707.6|13726|13706|2
1633442700000|2021-10-05 14:05:00|||||||||2
1633443000000|2021-10-05 14:10:00|||||||||2
1633443300000|2021-10-05 14:15:00|13726.8|13706.8|13725.9|13705.9|13729.3|13709.3|13725.9|13705.9|38
1633443600000|2021-10-05 14:20:00|||||||||2
1633443900000|2021-10-05 14:25:00|13726|13706|13724.3|13704.3|13726|13706|13724.3|13704.3|0
1633444200000|2021-10-05 14:30:00|||||||||2
1633444500000|2021-10-05 14:35:00|13726|13706|13726.9|13706.9|13726.9|13706.9|13726|13706|4
1633444800000|2021-10-05 14:40:00|13730.1|13710.1|13730.1|13710.1|13730.1|13710.1|13730.1|13710.1|2
1633445100000|2021-10-05 14:45:00|13730.2|13710.2|13730.2|13710.2|13730.2|13710.2|13730.2|13710.2|0
1633445400000|2021-10-05 14:50:00|||||||||1
1633445700000|2021-10-05 14:55:00|13727.7|13707.7|13727.7|13707.7|13727.7|13707.7|13727.7|13707.7|1
1633446000000|2021-10-05 15:00:00|13726.8|13706.8|13725.2|13705.2|13726.8|13706.8|13724.3|13704.3|0
1633446300000|2021-10-05 15:05:00|13723.6|13703.6|13723.6|13703.6|13723.6|13703.6|13723.6|13703.6|2
1633446600000|2021-10-05 15:10:00|13722.7|13702.7|13721.1|13701.1|13722.7|13702.7|13721.1|13701.1|7
1633446900000|2021-10-05 15:15:00|||||||||22
1633447500000|2021-10-05 15:25:00|13722.8|13702.8|13722.8|13702.8|13722.8|13702.8|13722.8|13702.8|19
1633447800000|2021-10-05 15:30:00|||||||||2
1633448100000|2021-10-05 15:35:00|13727.8|13707.8|13727.8|13707.8|13727.8|13707.8|13727.8|13707.8|13
1633449000000|2021-10-05 15:50:00|13727.9|13707.9|13730.4|13710.4|13732.9|13712.9|13727.9|13707.9|48
1633449300000|2021-10-05 15:55:00|||||||||1
1633449600000|2021-10-05 16:00:00|||||||||4
1633449900000|2021-10-05 16:05:00|13727.9|13707.9|13727.9|13707.9|13727.9|13707.9|13727.9|13707.9|0
1633450200000|2021-10-05 16:10:00|||||||||1
1633450500000|2021-10-05 16:15:00|||||||||1
1633450800000|2021-10-05 16:20:00|13727.1|13707.1|13723|13703|13727.1|13707.1|13723|13703|11
1633451100000|2021-10-05 16:25:00|||||||||6
1633451400000|2021-10-05 16:30:00|||||||||2
1633451700000|2021-10-05 16:35:00|||||||||2
1633452000000|2021-10-05 16:40:00|||||||||2
1633452300000|2021-10-05 16:45:00|||||||||2
1633452600000|2021-10-05 16:50:00|13723.1|13703.1|13723.1|13703.1|13723.1|13703.1|13723.1|13703.1|3
1633452900000|2021-10-05 16:55:00|||||||||3
1633453200000|2021-10-05 17:00:00|||||||||3
1633453500000|2021-10-05 17:05:00|||||||||3
1633454100000|2021-10-05 17:15:00|||||||||8
1633454700000|2021-10-05 17:25:00|13723.2|13703.2|13723.2|13703.2|13723.2|13703.2|13723.2|13703.2|0
1633455600000|2021-10-05 17:40:00|||||||||1
1633456500000|2021-10-05 17:55:00|13723.3|13703.3|13723.3|13703.3|13723.3|13703.3|13723.3|13703.3|10
1633456800000|2021-10-05 18:00:00|||||||||9
1633457100000|2021-10-05 18:05:00|||||||||2
1633457400000|2021-10-05 18:10:00|13725|13705|13709.9|13689.9|13729.9|13709.9|13709.9|13689.9|53
1633457700000|2021-10-05 18:15:00|13710|13690|13718.3|13698.3|13720|13700|13710|13690|4
1633478400000|2021-10-06 00:00:00|13711|13691|13711.1|13691.1|13711.1|13691.1|13711|13691|4
1633479000000|2021-10-06 00:10:00|||||||||5
1633479300000|2021-10-06 00:15:00|13716.1|13696.1|13736.1|13716.1|13736.1|13716.1|13716.1|13696.1|8
1633480200000|2021-10-06 00:30:00|13735.3|13715.3|13733.7|13713.7|13735.3|13715.3|13733.6|13713.6|1
1633480800000|2021-10-06 00:40:00|13734.5|13714.5|13736.2|13716.2|13736.2|13716.2|13734.5|13714.5|0
1633481100000|2021-10-06 00:45:00|13738.7|13718.7|13736.2|13716.2|13739.5|13719.5|13733.7|13713.7|0
1633481400000|2021-10-06 00:50:00|13737.1|13717.1|13738.7|13718.7|13738.7|13718.7|13737.1|13717.1|0
1633482000000|2021-10-06 01:00:00|||||||||1
1633482300000|2021-10-06 01:05:00|13738.8|13718.8|13738.8|13718.8|13738.8|13718.8|13738.8|13718.8|0
1633483200000|2021-10-06 01:20:00|13736.3|13716.3|13736.3|13716.3|13736.3|13716.3|13736.3|13716.3|0
1633483500000|2021-10-06 01:25:00|13729.7|13709.7|13736.3|13716.3|13738|13718|13729.7|13709.7|1
1633483800000|2021-10-06 01:30:00|||||||||1
1633484100000|2021-10-06 01:35:00|13736.4|13716.4|13736.4|13716.4|13736.4|13716.4|13736.4|13716.4|0
1633527000000|2021-10-06 13:30:00|13724.4|13704.4|13729.5|13709.5|13729.5|13709.5|13724.4|13704.4|6
1633527300000|2021-10-06 13:35:00|13732|13712|13747|13727|13749.5|13729.5|13732|13712|17
1633527600000|2021-10-06 13:40:00|13746.2|13726.2|13744.5|13724.5|13746.2|13726.2|13744.5|13724.5|0
1633527900000|2021-10-06 13:45:00|13743.7|13723.7|13729.5|13709.5|13743.7|13723.7|13729.5|13709.5|15
1633528200000|2021-10-06 13:50:00|13727.8|13707.8|13716.2|13696.2|13736.2|13707.8|13716.2|13696.2|17
1633528500000|2021-10-06 13:55:00|13713.7|13693.7|13713.7|13693.7|13713.7|13693.7|13713.7|13693.7|11
1633528800000|2021-10-06 14:00:00|13717.1|13697.1|13727|13707|13729.5|13709.5|13717.1|13697.1|7
1633529100000|2021-10-06 14:05:00|13727.1|13707.1|13727.1|13707.1|13727.1|13707.1|13727.1|13707.1|0
1633529400000|2021-10-06 14:10:00|13730.4|13710.4|13730.4|13710.4|13730.4|13710.4|13730.4|13710.4|48
1633529700000|2021-10-06 14:15:00|13730.5|13710.5|13730.5|13710.5|13730.5|13710.5|13730.5|13710.5|1
1633530000000|2021-10-06 14:20:00|13727.1|13707.1|13728|13708|13728|13708|13727.1|13707.1|2
1633530300000|2021-10-06 14:25:00|13727.2|13707.2|13725.5|13705.5|13727.2|13707.2|13725.5|13705.5|0
1633530600000|2021-10-06 14:30:00|13723|13703|13723|13703|13723|13703|13723|13703|4
1633531200000|2021-10-06 14:40:00|13724.7|13704.7|13723|13703|13728|13708|13723|13703|1
1633531800000|2021-10-06 14:50:00|13723.1|13703.1|13722.2|13702.2|13728.1|13708.1|13722.2|13702.2|2
1633532100000|2021-10-06 14:55:00|13722.3|13702.3|13723.1|13703.1|13723.1|13703.1|13722.3|13702.3|0
1633532400000|2021-10-06 15:00:00|||||||||2
1633532700000|2021-10-06 15:05:00|13722.3|13702.3|13717.3|13697.3|13722.3|13702.3|13717.3|13697.3|2
1633533000000|2021-10-06 15:10:00|13716.5|13696.5|13714.8|13694.8|13716.5|13696.5|13714.8|13694.8|2
1633533900000|2021-10-06 15:25:00|13715.7|13695.7|13715.7|13695.7|13715.7|13695.7|13715.7|13695.7|25
1633534200000|2021-10-06 15:30:00|||||||||1
1633534500000|2021-10-06 15:35:00|13717.4|13697.4|13720.7|13700.7|13723.2|13703.2|13717.4|13697.4|9
1633535100000|2021-10-06 15:45:00|13724.1|13704.1|13722.4|13702.4|13724.1|13704.1|13722.4|13702.4|65
1633535400000|2021-10-06 15:50:00|13720.7|13700.7|13718.3|13698.3|13720.8|13700.8|13718.3|13698.3|1
1633535700000|2021-10-06 15:55:00|13716.6|13696.6|13716.6|13696.6|13716.6|13696.6|13716.6|13696.6|0
1633536000000|2021-10-06 16:00:00|13715.8|13695.8|13714.1|13694.1|13715.8|13695.8|13714.1|13694.1|0
1633536300000|2021-10-06 16:05:00|13721.6|13701.6|13720.8|13700.8|13722.5|13702.5|13716.6|13696.6|21
1633536600000|2021-10-06 16:10:00|||||||||1
1633536900000|2021-10-06 16:15:00|13719.2|13699.2|13720.8|13700.8|13723.3|13703.3|13715.8|13695.8|6
1633537200000|2021-10-06 16:20:00|13718.3|13698.3|13715.9|13695.9|13718.3|13698.3|13715.8|13695.8|1
1633537500000|2021-10-06 16:25:00|13721.7|13701.7|13715.9|13695.9|13721.7|13701.7|13715.9|13695.9|0
1633537800000|2021-10-06 16:30:00|13717.5|13697.5|13717.6|13697.6|13724.2|13704.2|13715.9|13695.9|5
1633538100000|2021-10-06 16:35:00|||||||||1
1633538400000|2021-10-06 16:40:00|13725.1|13705.1|13722.6|13702.6|13725.1|13705.1|13722.6|13702.6|9
1633538700000|2021-10-06 16:45:00|13725.9|13705.9|13718.4|13698.4|13725.9|13705.9|13718.4|13698.4|10
1633539000000|2021-10-06 16:50:00|13715.9|13695.9|13715.9|13695.9|13715.9|13695.9|13715.9|13695.9|1
1633539300000|2021-10-06 16:55:00|13716|13696|13716|13696|13723.5|13703.5|13716|13696|4
1633539600000|2021-10-06 17:00:00|13721|13701|13721|13701|13726|13706|13721|13701|5
1633539900000|2021-10-06 17:05:00|13722.7|13702.7|13724.4|13704.4|13724.4|13704.4|13722.7|13702.7|1
1633540200000|2021-10-06 17:10:00|||||||||1
1633540500000|2021-10-06 17:15:00|||||||||1
1633540800000|2021-10-06 17:20:00|13722.7|13702.7|13721.9|13701.9|13722.7|13702.7|13721.9|13701.9|1
1633541100000|2021-10-06 17:25:00|||||||||1
1633541400000|2021-10-06 17:30:00|||||||||1
1633541700000|2021-10-06 17:35:00|13722|13702|13722|13702|13722|13702|13722|13702|0
1633542000000|2021-10-06 17:40:00|||||||||2
1633542300000|2021-10-06 17:45:00|13722.8|13702.8|13752|13712|13752|13712.9|13722.8|13702.8|5
1633542600000|2021-10-06 17:50:00|13754.5|13714.5|13744.5|13724.5|13754.5|13724.5|13744.5|13712|0
1633543200000|2021-10-06 18:00:00|13747|13727|13747|13727|13747|13727|13747|13727|2
1633543500000|2021-10-06 18:05:00|13749.5|13729.5|13765.4|13745.4|13765.4|13745.4|13749.5|13729.5|7
1633543800000|2021-10-06 18:10:00|13764.6|13744.6|13817.9|13797.9|13817.9|13797.9|13764.6|13744.6|41
1633544100000|2021-10-06 18:15:00|13815.4|13795.4|13828.7|13768.7|13832.9|13801.3|13785.3|13752.9|12
1633564800000|2021-10-07 00:00:00|13844.8|13784.8|13862.3|13802.3|13864.8|13804.8|13844.8|13784.8|0
1633565400000|2021-10-07 00:10:00|13862.4|13802.4|13859.9|13799.9|13862.4|13802.4|13859.9|13799.9|0
1633565700000|2021-10-07 00:15:00|13870|13810|13864.9|13824.9|13870|13824.9|13864.9|13810|0
1633567200000|2021-10-07 00:40:00|13865|13825|13865|13825|13865|13825|13865|13825|0
1633569000000|2021-10-07 01:10:00|13865.1|13825.1|13865.1|13825.1|13865.1|13825.1|13865.1|13825.1|0
1633570800000|2021-10-07 01:40:00|13857.6|13837.6|13857.6|13837.6|13857.6|13837.6|13857.6|13837.6|0
1633571100000|2021-10-07 01:45:00|13857.7|13837.7|13857.7|13837.7|13857.7|13837.7|13857.7|13837.7|0
1633613400000|2021-10-07 13:30:00|13874.9|13834.9|13862.4|13842.4|13879.1|13844.1|13862.4|13834.9|0
1633613700000|2021-10-07 13:35:00|13856.6|13816.6|13859.8|13839.8|13866.5|13839.8|13832.4|13806.5|12
1633614000000|2021-10-07 13:40:00|13859|13839|13903.1|13883.1|13915.6|13883.1|13858.1|13838.1|8
1633614300000|2021-10-07 13:45:00|13913.9|13873.9|13910.6|13890.6|13913.9|13893.1|13903.1|13873.9|4
1633614600000|2021-10-07 13:50:00|13912.2|13892.2|13969.8|13949.8|13985.6|13949.8|13912.2|13892.2|16
1633614900000|2021-10-07 13:55:00|13967.3|13947.3|13962.3|13942.3|13974.8|13949.8|13931.4|13899.8|29
1633615200000|2021-10-07 14:00:00|13959.8|13939.8|13944.1|13924.1|13971|13944.9|13942.4|13922.4|4
1633615500000|2021-10-07 14:05:00|13961.6|13921.6|13961.6|13921.6|13964.1|13924.1|13961.6|13921.6|1
1633615800000|2021-10-07 14:10:00|13950.8|13930.8|13961.6|13921.6|13961.6|13930.8|13949.1|13921.6|0
1633616100000|2021-10-07 14:15:00|13962.4|13922.4|13945.8|13925.8|13963.3|13930.8|13945.8|13922.4|5
1633616400000|2021-10-07 14:20:00|13945.9|13925.9|13945.9|13925.9|13945.9|13925.9|13945.9|13925.9|0
1633616700000|2021-10-07 14:25:00|13959.5|13939.5|13947.4|13927.4|13959.5|13939.5|13944.9|13924.9|6
1633617000000|2021-10-07 14:30:00|13947.5|13927.5|13947.5|13927.5|13947.5|13927.5|13947.5|13927.5|4
1633617300000|2021-10-07 14:35:00|||||||||1
1633617900000|2021-10-07 14:45:00|13952.7|13932.7|13952.7|13932.7|13952.7|13932.7|13952.7|13932.7|60
1633618200000|2021-10-07 14:50:00|13959.6|13919.6|13934.4|13914.4|13959.6|13930.2|13934.4|13914.4|4
1633618500000|2021-10-07 14:55:00|13937.7|13917.7|13931.9|13911.9|13937.7|13917.7|13931.9|13911.9|4
1633618800000|2021-10-07 15:00:00|13931.1|13911.1|13929.4|13909.4|13931.9|13911.9|13929.4|13909.4|3
1633619100000|2021-10-07 15:05:00|13930.4|13910.4|13914.5|13894.5|13930.4|13910.4|13911.9|13891.9|45
1633619400000|2021-10-07 15:10:00|13915.2|13895.2|13914.5|13894.5|13917|13897|13914.5|13894.5|0
1633620000000|2021-10-07 15:20:00|13916.2|13896.2|13918.7|13898.7|13918.7|13898.7|13916.2|13896.2|2
1633620300000|2021-10-07 15:25:00|13926.2|13906.2|13963.7|13923.7|13968.7|13928.7|13926.2|13906.2|3
1633620600000|2021-10-07 15:30:00|13963.8|13923.8|13963.8|13923.8|13963.8|13923.8|13963.8|13923.8|0
1633620900000|2021-10-07 15:35:00|13958.8|13918.8|13963.8|13923.8|13963.8|13923.8|13958.8|13918.8|1
1633621200000|2021-10-07 15:40:00|13959.6|13919.6|13953|13933|13961.3|13933|13948.8|13919.6|2
1633621500000|2021-10-07 15:45:00|13953.8|13933.8|13971.3|13951.3|13973.8|13953.8|13951.9|13931.9|8
1633621800000|2021-10-07 15:50:00|13962.9|13942.9|13971.3|13931.3|13971.3|13942.9|13962.9|13926.3|2
1633622100000|2021-10-07 15:55:00|13969.6|13929.6|13969.6|13929.6|13972.1|13932.1|13969.6|13929.6|0
1633622400000|2021-10-07 16:00:00|13958.8|13938.8|13957.1|13937.1|13958.8|13938.8|13957.1|13937.1|5
1633622700000|2021-10-07 16:05:00|13959.6|13939.6|13966.4|13946.4|13971.4|13951.4|13959.6|13939.6|0
1633623000000|2021-10-07 16:10:00|13968.9|13948.9|13956.4|13936.4|13971.4|13951.4|13951.4|13931.4|1
1633623300000|2021-10-07 16:15:00|13966.4|13946.4|13968.9|13948.9|13968.9|13948.9|13966.4|13946.4|2
1633623600000|2021-10-07 16:20:00|13978.9|13958.9|14020.5|14000.5|14021.2|14001.2|13978.9|13958.9|7
1633623900000|2021-10-07 16:25:00|14019.7|13999.7|14019.7|13999.7|14020.5|14000.5|14016.2|13996.2|5
1633624200000|2021-10-07 16:30:00|14018.9|13998.9|14024.7|14004.7|14032.2|14012.2|14018.9|13998.9|7
1633624800000|2021-10-07 16:40:00|14021.3|14001.3|13989|13969|14029.8|14001.3|13989|13966.7|14
1633625100000|2021-10-07 16:45:00|13986.5|13966.5|13986.5|13966.5|13986.5|13966.5|13986.5|13966.5|3
1633625400000|2021-10-07 16:50:00|14011.5|13971.5|14011.5|13971.5|14011.5|13971.5|14006.5|13966.5|3
1633625700000|2021-10-07 16:55:00|14010.7|13970.7|14004|13984|14010.7|13984|14004|13969|14
1633626300000|2021-10-07 17:05:00|14004.1|13984.1|14004.1|13984.1|14004.1|13984.1|14004.1|13984.1|0
1633626600000|2021-10-07 17:10:00|||||||||5
1633626900000|2021-10-07 17:15:00|14006.6|13986.6|14006.6|13986.6|14006.6|13986.6|14006.6|13986.6|0
1633627200000|2021-10-07 17:20:00|||||||||7
1633627500000|2021-10-07 17:25:00|14004.3|13984.3|13986.6|13966.6|14004.3|13984.3|13986.6|13966.6|11
1633627800000|2021-10-07 17:30:00|13959.9|13939.9|13959.1|13939.1|13980.9|13944.1|13959.1|13929.9|9
1633628100000|2021-10-07 17:35:00|14004.1|13984.1|14006.7|13986.7|14006.7|13986.7|14001.7|13981.7|11
1633628400000|2021-10-07 17:40:00|14024.2|13984.2|14024.2|13984.2|14024.2|13984.2|14024.2|13984.2|0
1633628700000|2021-10-07 17:45:00|14015|13995|14001.7|13961.7|14024.2|13996.7|14001.7|13955|4
1633629300000|2021-10-07 17:55:00|14009.2|13949.2|14002.5|13962.5|14009.2|13962.5|14002.5|13949.2|1
1633629600000|2021-10-07 18:00:00|14004.2|13964.2|14004.2|13964.2|14006.7|13966.7|14001.7|13961.7|0
1633629900000|2021-10-07 18:05:00|14005|13965|14021.8|14001.8|14021.8|14001.8|13999.2|13965|31
1633630200000|2021-10-07 18:10:00|14023.3|14003.3|14044.3|14024.3|14044.3|14024.3|14016.8|13996.8|27
1633630500000|2021-10-07 18:15:00|14046.8|14026.8|14054.3|14034.3|14054.3|14034.3|14039.3|14019.3|160
1633651200000|2021-10-08 00:00:00|14016|13956|14022.7|13962.7|14040|14020|14016|13956|24
1633651500000|2021-10-08 00:05:00|14024.5|13964.5|14029.2|13969.2|14029.2|13972.2|14005.2|13959.8|0
1633651800000|2021-10-08 00:10:00|14026.7|13966.7|14026.8|13966.8|14026.8|13966.8|14026.7|13966.7|0
1633652100000|2021-10-08 00:15:00|14029.3|13969.3|14029.3|13969.3|14029.3|13969.3|14029.3|13969.3|0
1633653300000|2021-10-08 00:35:00|14031.8|13971.8|14034.3|13974.3|14034.3|13974.3|14031.8|13971.8|0
1633653600000|2021-10-08 00:40:00|14034.4|13974.4|14034.4|13974.4|14034.4|13974.4|14034.4|13974.4|0
1633653900000|2021-10-08 00:45:00|13979.6|13959.6|13977.8|13937.8|13979.6|13959.6|13972.8|13937.8|3
1633654200000|2021-10-08 00:50:00|13976.3|13936.3|13991.7|13931.7|13991.7|13936.3|13972.8|13931.7|3
1633654500000|2021-10-08 00:55:00|14000.4|13940.4|14008.6|13948.6|14008.6|13948.6|14000.4|13940.4|0
1633654800000|2021-10-08 01:00:00|14008.7|13948.7|14009.4|13949.4|14009.4|13949.4|14008.7|13948.7|0
1633655100000|2021-10-08 01:05:00|14007.9|13947.9|13987.9|13927.9|14007.9|13947.9|13987.9|13927.9|0
1633656000000|2021-10-08 01:20:00|13988|13928|13988|13928|13988|13928|13988|13928|0
1633656300000|2021-10-08 01:25:00|13988.7|13928.7|13990.5|13930.5|13990.5|13930.5|13985.5|13925.5|0
1633657200000|2021-10-08 01:40:00|13993|13933|13993|13933|13993|13933|13993|13933|0
1633657800000|2021-10-08 01:50:00|13993.1|13933.1|13993.1|13933.1|13993.1|13933.1|13993.1|13933.1|0
1633658100000|2021-10-08 01:55:00|13985.6|13945.6|13985.6|13945.6|13995.8|13971.5|13979.4|13943.1|1
1633699800000|2021-10-08 13:30:00|13987.8|13947.8|13982.8|13962.8|13987.8|13962.8|13980.3|13945.3|37
1633700100000|2021-10-08 13:35:00|13983.5|13963.5|13946.3|13926.3|13987.1|13965.3|13945.6|13925.6|24
1633700400000|2021-10-08 13:40:00|13958.5|13918.5|13934.9|13914.9|13958.5|13929.3|13933.1|13913.1|45
1633700700000|2021-10-08 13:45:00|13935.6|13915.6|13971.4|13931.4|13973.8|13941.3|13934.9|13914.9|10
1633701000000|2021-10-08 13:50:00|13973.1|13933.1|13975.6|13935.6|13975.6|13935.6|13973.1|13933.1|1
1633701300000|2021-10-08 13:55:00|13960.6|13940.6|13965.6|13925.6|13975.6|13940.6|13958.1|13925.6|9
1633701600000|2021-10-08 14:00:00|13965.7|13925.7|13958.2|13938.2|13965.7|13938.2|13958.2|13925.7|0
1633701900000|2021-10-08 14:05:00|13955.7|13935.7|13948.2|13928.2|13955.7|13935.7|13948.2|13928.2|5
1633702200000|2021-10-08 14:10:00|13950|13930|13950|13930|13950|13930|13950|13930|0
1633702500000|2021-10-08 14:15:00|13950.7|13930.7|13950.7|13930.7|13950.7|13930.7|13950.7|13930.7|22
1633702800000|2021-10-08 14:20:00|13951.4|13931.4|13958.2|13938.2|13960.7|13940.7|13950.7|13930.7|4
1633703100000|2021-10-08 14:25:00|13953.2|13933.2|13955.7|13935.7|13955.7|13935.7|13953.2|13933.2|2
1633703400000|2021-10-08 14:30:00|13953.2|13933.2|13945|13925|13953.2|13933.2|13945|13925|13
1633703700000|2021-10-08 14:35:00|||||||||5
1633704000000|2021-10-08 14:40:00|13945.1|13925.1|13955.1|13935.1|13955.1|13935.1|13945.1|13925.1|1
1633704300000|2021-10-08 14:45:00|||||||||1
1633704900000|2021-10-08 14:55:00|||||||||1
1633705200000|2021-10-08 15:00:00|13955.8|13935.8|13963.4|13943.4|13963.4|13943.4|13955.8|13935.8|1
1633705500000|2021-10-08 15:05:00|13955.9|13935.9|13955.9|13935.9|13955.9|13935.9|13955.9|13935.9|2
1633706100000|2021-10-08 15:15:00|13958.4|13938.4|13955.9|13935.9|13958.4|13938.4|13955.9|13935.9|7
1633706400000|2021-10-08 15:20:00|13957.4|13937.4|13963.4|13943.4|13963.4|13943.4|13957.4|13937.4|1
1633707000000|2021-10-08 15:30:00|13968.4|13948.4|13968.5|13948.5|13968.5|13948.5|13968.4|13948.4|1
1633707300000|2021-10-08 15:35:00|||||||||1
1633707900000|2021-10-08 15:45:00|13971|13951|13971|13951|13971|13951|13971|13951|0
1633708200000|2021-10-08 15:50:00|13945.3|13925.3|13945.3|13925.3|13945.3|13925.3|13945.3|13925.3|20
1633708500000|2021-10-08 15:55:00|13948.5|13928.5|13948.5|13928.5|13948.5|13928.5|13948.5|13928.5|14
1633708800000|2021-10-08 16:00:00|13948.6|13928.6|13948.6|13928.6|13948.6|13928.6|13948.6|13928.6|0
1633709100000|2021-10-08 16:05:00|||||||||150
1633710300000|2021-10-08 16:25:00|||||||||4
1633710600000|2021-10-08 16:30:00|13947.9|13927.9|13950.4|13930.4|13950.4|13930.4|13947.2|13927.2|7
1633710900000|2021-10-08 16:35:00|13947.9|13927.9|13947.9|13927.9|13947.9|13927.9|13947.9|13927.9|2
1633711200000|2021-10-08 16:40:00|13948.7|13928.7|13953|13933|13953|13933|13947.2|13927.2|3
1633713300000|2021-10-08 17:15:00|13953.1|13933.1|13950.6|13930.6|13953.1|13933.1|13950.6|13930.6|0
1633713600000|2021-10-08 17:20:00|13948.8|13928.8|13938.1|13918.1|13948.8|13928.8|13938.1|13918.1|15
1633715100000|2021-10-08 17:45:00|13938.2|13918.2|13939.6|13919.6|13939.6|13919.6|13938.2|13918.2|1
1633715700000|2021-10-08 17:55:00|13938.2|13918.2|13936.4|13916.4|13938.2|13918.2|13936.4|13916.4|0
1633716300000|2021-10-08 18:05:00|13936.5|13916.5|13936.5|13916.5|13936.5|13916.5|13936.5|13916.5|0
1633716600000|2021-10-08 18:10:00|13947.9|13927.9|13944|13924|13950.7|13930.7|13940.7|13920.7|26
1633716900000|2021-10-08 18:15:00|13959.9|13939.9|13963.3|13943.3|13965.7|13945.7|13959.9|13939.9|136
1633910400000|2021-10-11 00:00:00|13987.6|13967.6|13953.9|13933.9|13987.6|13967.6|13952|13932|6
1633911600000|2021-10-11 00:20:00|13953.3|13933.3|13954|13934|13954|13934|13951.4|13931.4|0
1633913700000|2021-10-11 00:55:00|13954.1|13934.1|13949.1|13929.1|13954.1|13934.1|13944.1|13924.1|1
1633915500000|2021-10-11 01:25:00|13949.2|13929.2|13949.2|13929.2|13949.2|13929.2|13949.2|13929.2|0
1633917000000|2021-10-11 01:50:00|13946.7|13926.7|13946.7|13926.7|13946.7|13926.7|13946.7|13926.7|0
1633917300000|2021-10-11 01:55:00|13946.8|13926.8|13946.8|13926.8|13946.8|13926.8|13946.8|13926.8|0
1633959000000|2021-10-11 13:30:00|13946.5|13926.5|13974.7|13934.7|13974.7|13937.9|13944|13924|11
1633959300000|2021-10-11 13:35:00|13975.3|13935.3|14012.2|13992.2|14012.2|13992.2|13975.3|13935.3|24
1633959600000|2021-10-11 13:40:00|13999.7|13979.7|14002.8|13962.8|14007.8|13979.7|13999.7|13944.7|6
1633959900000|2021-10-11 13:45:00|14004.7|13964.7|14007.2|13967.2|14007.2|13977.8|13997.8|13964.7|0
1633960200000|2021-10-11 13:50:00|13996.6|13976.6|13991|13951|13996.7|13976.6|13984.7|13944.7|46
1633960500000|2021-10-11 13:55:00|13988.5|13948.5|13988.5|13948.5|13990.4|13950.4|13988.5|13948.5|14
1633960800000|2021-10-11 14:00:00|14007.9|13987.9|14010.4|13990.4|14010.4|13990.4|14007.9|13987.9|13
1633961100000|2021-10-11 14:05:00|||||||||3
1633961400000|2021-10-11 14:10:00|14010.5|13990.5|14010.5|13990.5|14010.5|13990.5|14010.5|13990.5|10
1633961700000|2021-10-11 14:15:00|14013|13993|14013|13993|14013.6|13993.6|14013|13993|2
1633962000000|2021-10-11 14:20:00|14013.6|13993.6|14013|13993|14013.6|13993.6|14013|13993|0
1633962300000|2021-10-11 14:25:00|14013.6|13993.6|13988.6|13948.6|14036.1|14016.1|13981.5|13933.6|17
1633962600000|2021-10-11 14:30:00|13986.1|13946.1|13986.1|13946.1|13986.1|13946.1|13986.1|13946.1|0
1633962900000|2021-10-11 14:35:00|13976.8|13956.8|13994.3|13954.3|13994.3|13958.7|13976.8|13951.2|4
1633963200000|2021-10-11 14:40:00|13986.8|13966.8|13989.3|13969.3|13989.3|13969.3|13986.8|13966.8|0
1633963800000|2021-10-11 14:50:00|13994.3|13974.3|14013.7|13993.7|14013.7|13993.7|13994.3|13974.3|2
1633964400000|2021-10-11 15:00:00|14011.8|13991.8|14006.2|13966.2|14011.8|13991.8|14006.2|13966.2|1
1633964700000|2021-10-11 15:05:00|13996.9|13976.9|13996.3|13976.3|13998.8|13978.8|13996.3|13976.3|0
1633965000000|2021-10-11 15:10:00|14005.7|13985.7|14005.7|13985.7|14005.7|13985.7|14005.7|13985.7|0
1633965300000|2021-10-11 15:15:00|13996.3|13976.3|13996.3|13976.3|13996.3|13976.3|13996.3|13976.3|2
1633965900000|2021-10-11 15:25:00|13996.9|13976.9|14001.3|13981.3|14001.3|13981.3|13996.9|13976.9|0
1633966200000|2021-10-11 15:30:00|14001.9|13981.9|14036.3|14016.3|14036.3|14016.3|14001.9|13981.9|10
1633966500000|2021-10-11 15:35:00|14033.8|14013.8|14033.9|14013.9|14033.9|14013.9|14028.9|14008.9|3
1633967100000|2021-10-11 15:45:00|14038.3|14018.3|14043.3|14023.3|14043.3|14023.3|14035.8|14015.8|1
1633967400000|2021-10-11 15:50:00|14033.9|14013.9|14033.9|14013.9|14033.9|14013.9|14033.9|14013.9|4
1633968000000|2021-10-11 16:00:00|14031.4|14011.4|14031.4|14011.4|14031.4|14011.4|14031.4|14011.4|2
1633968300000|2021-10-11 16:05:00|14029.6|14009.6|14029|14009|14039|14019|14028.9|14008.9|6
1633968600000|2021-10-11 16:10:00|14021.5|14001.5|14026.5|14006.5|14026.5|14006.5|14021.5|14001.5|6
1633969200000|2021-10-11 16:20:00|||||||||2
1633969500000|2021-10-11 16:25:00|14036|14016|14045.9|14025.9|14049|14029|14036|14016|9
1633969800000|2021-10-11 16:30:00|14044|14024|14023.4|14003.4|14044|14024|14016.5|13996.5|5
1633970100000|2021-10-11 16:35:00|14017.8|13997.8|14017.8|13997.8|14017.8|13997.8|14017.8|13997.8|89
1633970700000|2021-10-11 16:45:00|14002.8|13982.8|14002.8|13982.8|14002.8|13982.8|14002.8|13982.8|8
1633971000000|2021-10-11 16:50:00|14000.9|13980.9|14000.3|13980.3|14000.9|13980.9|14000.3|13980.3|2
1633971600000|2021-10-11 17:00:00|13997.8|13977.8|13992.8|13972.8|13997.8|13977.8|13992.8|13972.8|5
1633971900000|2021-10-11 17:05:00|13992.9|13972.9|13964.8|13944.8|13992.9|13972.9|13964.7|13944.7|9
1633972200000|2021-10-11 17:10:00|13965.4|13945.4|13965.4|13945.4|13965.4|13945.4|13965.4|13945.4|0
1633972500000|2021-10-11 17:15:00|13967.3|13947.3|13967.3|13947.3|13967.3|13947.3|13967.3|13947.3|0
1633973100000|2021-10-11 17:25:00|13975.4|13955.4|13975.4|13955.4|13975.4|13955.4|13975.4|13955.4|0
1633973400000|2021-10-11 17:30:00|13981|13961|13997.9|13977.9|13999.1|13979.1|13981|13961|23
1633973700000|2021-10-11 17:35:00|13998|13978|14003|13983|14003|13983|13998|13978|0
1633974000000|2021-10-11 17:40:00|14001.2|13981.2|13993|13953|14001.2|13981.2|13993|13953|0
1633974300000|2021-10-11 17:45:00|13992.4|13952.4|13982.4|13942.4|13992.4|13952.4|13982.4|13942.4|2
1633974600000|2021-10-11 17:50:00|13979.9|13939.9|13990.5|13950.5|13992.4|13952.4|13979.9|13939.9|5
1633974900000|2021-10-11 17:55:00|13993|13953|13998|13958|13998|13958|13993|13953|159
1633975200000|2021-10-11 18:00:00|13987.4|13967.4|13975.5|13955.5|13993|13967.4|13975.5|13948|1
1633975500000|2021-10-11 18:05:00|13976.2|13956.2|13980.6|13960.6|13980.6|13960.6|13976.2|13956.2|0
1633975800000|2021-10-11 18:10:00|13981.2|13961.2|13998.1|13978.1|13998.1|13978.1|13981.2|13961.2|3
1633976100000|2021-10-11 18:15:00|13997.5|13977.5|13992.5|13972.5|14003.1|13983.1|13992.5|13972.5|7
1633996800000|2021-10-12 00:00:00|13958.6|13938.6|13979.2|13959.2|13983.6|13959.2|13958.6|13932.2|18
1633997400000|2021-10-12 00:10:00|13979.3|13959.3|13979.3|13959.3|13979.3|13959.3|13979.3|13959.3|0
1633998900000|2021-10-12 00:35:00|13978.7|13958.7|13981.8|13941.8|13981.8|13958.7|13958.7|13938.7|2
1633999200000|2021-10-12 00:40:00|13981.9|13941.9|13981.9|13941.9|13981.9|13941.9|13981.9|13941.9|0
1633999500000|2021-10-12 00:45:00|13971.3|13951.3|13968.8|13948.8|13971.3|13951.3|13968.8|13948.8|0
1634000700000|2021-10-12 01:05:00|13958.8|13938.8|13953.8|13933.8|13958.8|13938.8|13953.8|13933.8|4
1634001000000|2021-10-12 01:10:00|13953.9|13933.9|13953.9|13933.9|13953.9|13933.9|13953.9|13933.9|0
1634001300000|2021-10-12 01:15:00|||||||||1
1634001600000|2021-10-12 01:20:00|||||||||2
1634002800000|2021-10-12 01:40:00|13954|13934|13954|13934|13954|13934|13954|13934|0
1634003400000|2021-10-12 01:50:00|13952.1|13932.1|13954|13934|13954|13934|13951.5|13931.5|2
1634045400000|2021-10-12 13:30:00|13966.3|13946.3|13964.9|13944.9|13966.8|13946.8|13958.8|13938.8|3
1634045700000|2021-10-12 13:35:00|13965.5|13945.5|13979.4|13959.4|13991.9|13971.9|13965.5|13945.5|12
1634046000000|2021-10-12 13:40:00|13976.9|13956.9|13974.4|13954.4|13976.9|13956.9|13974.4|13954.4|0
1634046300000|2021-10-12 13:45:00|13978.3|13958.3|13978.3|13958.3|13978.3|13958.3|13978.3|13958.3|14
1634046900000|2021-10-12 13:55:00|13977.7|13957.7|13963.3|13943.3|13977.7|13957.7|13963.3|13943.3|3
1634047200000|2021-10-12 14:00:00|13958.3|13938.3|13943.3|13923.3|13958.3|13938.3|13943.3|13923.3|25
1634047500000|2021-10-12 14:05:00|13942.8|13922.8|13927.8|13907.8|13942.8|13922.8|13927.8|13907.8|21
1634047800000|2021-10-12 14:10:00|||||||||2
1634048100000|2021-10-12 14:15:00|13930.1|13910.1|13936.4|13916.4|13937.8|13917.8|13930.1|13910.1|61
1634048400000|2021-10-12 14:20:00|13936.5|13916.5|13944.5|13924.5|13947|13927|13936.5|13916.5|3
1634048700000|2021-10-12 14:25:00|13944|13924|13942|13922|13944|13924|13942|13922|0
1634049000000|2021-10-12 14:30:00|13942.1|13922.1|13942.1|13922.1|13942.1|13922.1|13942.1|13922.1|0
1634049900000|2021-10-12 14:45:00|13944.6|13924.6|13944.6|13924.6|13944.6|13924.6|13944.6|13924.6|0
1634050200000|2021-10-12 14:50:00|13942.1|13922.1|13942.1|13922.1|13942.1|13922.1|13942.1|13922.1|2
1634050500000|2021-10-12 14:55:00|13937.1|13917.1|13934.6|13914.6|13951.6|13922.1|13929.1|13909.1|13
1634050800000|2021-10-12 15:00:00|13934.7|13914.7|13934.7|13914.7|13934.7|13914.7|13934.7|13914.7|0
1634051400000|2021-10-12 15:10:00|13939.1|13919.1|13936.6|13916.6|13951.6|13919.1|13931.6|13909.7|0
1634051700000|2021-10-12 15:15:00|||||||||1
1634052000000|2021-10-12 15:20:00|13936.7|13916.7|13962.2|13942.2|13962.2|13942.2|13936.7|13916.7|5
1634052300000|2021-10-12 15:25:00|13963.4|13943.4|13967.2|13947.2|13967.2|13947.2|13963.4|13943.4|1
1634052600000|2021-10-12 15:30:00|13967.3|13947.3|13967.3|13947.3|13967.3|13947.3|13967.3|13947.3|0
1634052900000|2021-10-12 15:35:00|13969.2|13949.2|13957.3|13917.3|13974.2|13954.2|13938.6|13917.3|9
1634053200000|2021-10-12 15:40:00|13959.8|13919.8|13959.8|13919.8|13959.8|13919.8|13959.8|13919.8|1
1634053500000|2021-10-12 15:45:00|13960.4|13920.4|13964.8|13924.8|13964.8|13924.8|13960.4|13920.4|0
1634053800000|2021-10-12 15:50:00|13965.4|13925.4|13967.3|13927.3|13967.3|13927.3|13965.4|13925.4|0
1634054100000|2021-10-12 15:55:00|13954.8|13934.8|13965.4|13925.4|13965.4|13934.8|13954.8|13925.4|2
1634054400000|2021-10-12 16:00:00|13964.3|13924.3|13957.4|13917.4|13964.3|13924.3|13957.4|13917.4|6
1634054700000|2021-10-12 16:05:00|13944.9|13924.9|13932.4|13912.4|13944.9|13924.9|13932.4|13912.4|3
1634055000000|2021-10-12 16:10:00|13932.9|13912.9|13932.9|13912.9|13932.9|13912.9|13932.9|13912.9|0
1634055300000|2021-10-12 16:15:00|13933|13913|13964.3|13924.3|13964.3|13924.3|13933|13913|0
1634055600000|2021-10-12 16:20:00|13964.4|13924.4|13954.9|13934.9|13964.4|13934.9|13954.9|13924.4|11
1634055900000|2021-10-12 16:25:00|13955.5|13935.5|13962.4|13942.4|13962.4|13942.4|13954.9|13934.9|1
1634056200000|2021-10-12 16:30:00|13964.4|13944.4|13975|13935|13975|13944.4|13964.4|13935|11
1634056500000|2021-10-12 16:35:00|13975.5|13935.5|13982.5|13942.5|13982.5|13942.5|13975.5|13935.5|1
1634057100000|2021-10-12 16:45:00|13985|13945|13985|13945|13985|13945|13985|13945|0
1634057400000|2021-10-12 16:50:00|||||||||1
1634057700000|2021-10-12 16:55:00|13990|13950|13977.5|13937.5|13995|13970|13977.5|13935|9
1634058000000|2021-10-12 17:00:00|13977|13937|13970.6|13930.6|13977|13940|13960|13930.6|0
1634058300000|2021-10-12 17:05:00|13972.5|13932.5|13932|13912|13972.6|13932.6|13932|13912|25
1634058600000|2021-10-12 17:10:00|13931.4|13911.4|13962|13922|13962|13925.1|13931.4|13911.4|6
1634058900000|2021-10-12 17:15:00|13977|13917|13960.1|13920.1|13977|13924.5|13960.1|13915.1|14
1634059200000|2021-10-12 17:20:00|13957.6|13917.6|13952.1|13912.1|13957.6|13927|13947|13912|1
1634059800000|2021-10-12 17:30:00|13954.6|13914.6|13952.1|13912.1|13954.6|13914.6|13950.1|13910.1|0
1634060100000|2021-10-12 17:35:00|||||||||5
1634060400000|2021-10-12 17:40:00|||||||||75
1634061000000|2021-10-12 17:50:00|13952.2|13912.2|13952.2|13912.2|13952.2|13912.2|13952.2|13912.2|0
1634061300000|2021-10-12 17:55:00|13950.2|13910.2|13937.2|13917.2|13950.2|13919.7|13937.2|13910.2|2
1634061600000|2021-10-12 18:00:00|13936.6|13916.6|13940.2|13920.2|13940.2|13920.2|13932.2|13912.2|11
1634061900000|2021-10-12 18:05:00|13940.3|13920.3|13940.3|13920.3|13940.3|13920.3|13940.3|13920.3|0
1634062200000|2021-10-12 18:10:00|13939.7|13919.7|13917.2|13897.2|13940.3|13920.3|13917.2|13894.7|16
1634062500000|2021-10-12 18:15:00|13919.2|13899.2|13956.1|13896.1|13956.1|13901.1|13908.6|13875.3|22
1634088000000|2021-10-13 01:20:00|13917.5|13897.5|13917.5|13897.5|13920|13900|13915|13895|0
1634088300000|2021-10-13 01:25:00|13917.6|13897.6|13917.6|13897.6|13917.6|13897.6|13917.6|13897.6|0
1634090100000|2021-10-13 01:55:00|13917.7|13897.7|13917.7|13897.7|13917.7|13897.7|13917.7|13897.7|0
1634131800000|2021-10-13 13:30:00|13915|13895|13916|13896|13921.6|13901.6|13915|13895|26
1634132100000|2021-10-13 13:35:00|13918.5|13898.5|13920.5|13900.5|13920.5|13900.5|13916.6|13896.6|71
1634132400000|2021-10-13 13:40:00|13918|13898|13915.5|13895.5|13918|13898|13915.5|13895.5|4
1634132700000|2021-10-13 13:45:00|13915.6|13895.6|13915.6|13895.6|13915.6|13895.6|13915.6|13895.6|3
1634133000000|2021-10-13 13:50:00|13913.6|13893.6|13919.1|13899.1|13919.1|13899.1|13913.6|13893.6|91
1634133600000|2021-10-13 14:00:00|13929.7|13909.7|13941.7|13921.7|13944.2|13924.2|13929.7|13909.7|12
1634133900000|2021-10-13 14:05:00|13942.2|13922.2|13941.7|13921.7|13946.7|13926.7|13941.7|13921.7|0
1634134200000|2021-10-13 14:10:00|13939.7|13919.7|13929.7|13909.7|13939.7|13919.7|13929.7|13909.7|1
1634134500000|2021-10-13 14:15:00|||||||||30
1634134800000|2021-10-13 14:20:00|13931.7|13911.7|13931.7|13911.7|13931.7|13911.7|13931.7|13911.7|81
1634135400000|2021-10-13 14:30:00|13931.8|13911.8|13931.8|13911.8|13931.8|13911.8|13931.8|13911.8|0
1634136600000|2021-10-13 14:50:00|||||||||1
1634136900000|2021-10-13 14:55:00|||||||||1
1634137200000|2021-10-13 15:00:00|13932.4|13912.4|13937.4|13917.4|13939.3|13919.3|13932.4|13912.4|24
1634137500000|2021-10-13 15:05:00|||||||||5
1634137800000|2021-10-13 15:10:00|||||||||5
1634138400000|2021-10-13 15:20:00|||||||||5
1634138700000|2021-10-13 15:25:00|13937.5|13917.5|13937.5|13917.5|13937.5|13917.5|13937.5|13917.5|0
1634139000000|2021-10-13 15:30:00|13936|13916|13933.1|13913.1|13943.5|13923.5|13933.1|13913.1|94
1634139300000|2021-10-13 15:35:00|13931.6|13911.6|13931|13911|13939.1|13919.1|13931|13911|7
1634139600000|2021-10-13 15:40:00|13924.1|13904.1|13944.1|13924.1|13944.1|13924.1|13924.1|13904.1|7
1634139900000|2021-10-13 15:45:00|13944.6|13924.6|13964.1|13944.1|13964.1|13944.1|13944.6|13924.6|12
1634140200000|2021-10-13 15:50:00|||||||||3
1634140800000|2021-10-13 16:00:00|13961.6|13941.6|13961.6|13941.6|13961.6|13941.6|13961.6|13941.6|1
1634141100000|2021-10-13 16:05:00|13961.7|13941.7|13961.7|13941.7|13961.7|13941.7|13961.7|13941.7|0
1634141700000|2021-10-13 16:15:00|13971.6|13951.6|13971.6|13951.6|13971.6|13951.6|13971.6|13951.6|2
1634142000000|2021-10-13 16:20:00|13981.7|13961.7|13986.7|13966.7|13986.7|13966.7|13981.7|13961.7|20
1634142300000|2021-10-13 16:25:00|13988.7|13968.7|13988.7|13968.7|13988.7|13968.7|13988.7|13968.7|4
1634142600000|2021-10-13 16:30:00|13994.7|13974.7|14001.7|13981.7|14006.2|13981.7|13994.7|13966.2|30
1634142900000|2021-10-13 16:35:00|13999.2|13979.2|14029.3|14009.3|14039.2|14019.2|13999.2|13979.2|36
1634143200000|2021-10-13 16:40:00|14026.8|14006.8|14026.8|14006.8|14029.3|14009.3|14021.8|14001.8|4
1634143500000|2021-10-13 16:45:00|14029.3|14009.3|14026.8|13986.8|14031.8|14011.8|14017.8|13986.8|8
1634143800000|2021-10-13 16:50:00|14021.3|14001.3|14021.3|14001.3|14021.3|14001.3|14021.3|14001.3|2
1634144100000|2021-10-13 16:55:00|13992.3|13972.3|13984.8|13964.8|13992.3|13972.3|13982.3|13962.3|4
1634144400000|2021-10-13 17:00:00|13984.9|13964.9|13984.9|13964.9|13984.9|13964.9|13984.9|13964.9|0
1634145300000|2021-10-13 17:15:00|13982.9|13962.9|13982.9|13962.9|13982.9|13962.9|13982.9|13962.9|71
1634145600000|2021-10-13 17:20:00|13984.9|13964.9|13984.9|13964.9|13984.9|13964.9|13984.9|13964.9|0
1634145900000|2021-10-13 17:25:00|||||||||14
1634146200000|2021-10-13 17:30:00|13983|13963|13983.5|13963.5|13983.5|13963.5|13983|13963|86
1634146500000|2021-10-13 17:35:00|13984|13964|14009|13989|14009|13989|13984|13964|9
1634146800000|2021-10-13 17:40:00|14006.5|13986.5|14009|13989|14009|13989|14006.5|13986.5|0
1634147100000|2021-10-13 17:45:00|14009.6|13989.6|14011.5|13991.5|14011.5|13991.5|14009.6|13989.6|4
1634147400000|2021-10-13 17:50:00|14012.1|13992.1|14011.6|13991.6|14024.1|14004.1|14011.6|13991.6|7
1634147700000|2021-10-13 17:55:00|14011|13991|14006.6|13986.6|14011|13991|14006.6|13986.6|0
1634148300000|2021-10-13 18:05:00|14004.1|13984.1|14006.6|13986.6|14006.6|13986.6|14001.6|13981.6|28
1634148600000|2021-10-13 18:10:00|14007.1|13987.1|14016.6|13996.6|14021.6|14001.6|14006.6|13986.6|20
1634148900000|2021-10-13 18:15:00|14017.7|13997.7|14031.6|13991.6|14031.6|14011.1|14017.7|13986.6|19
1634169600000|2021-10-14 00:00:00|14029.7|13989.7|14022.2|14002.2|14032.2|14007.2|14022.2|13989.7|4
1634170200000|2021-10-14 00:10:00|14031.2|14011.2|14024.7|14004.7|14033.7|14013.7|14024.7|14004.7|1
1634171100000|2021-10-14 00:25:00|14024.8|14004.8|14024.8|14004.8|14024.8|14004.8|14024.8|14004.8|0
1634173200000|2021-10-14 01:00:00|14024.9|14004.9|14024.9|14004.9|14024.9|14004.9|14024.9|14004.9|0
1634173500000|2021-10-14 01:05:00|14025.4|14005.4|14035.9|13995.9|14035.9|14006.9|14024.9|13995.9|0
1634175000000|2021-10-14 01:30:00|14036|13996|14028.5|14008.5|14036|14008.5|14028.5|13996|0
1634175600000|2021-10-14 01:40:00|14026.5|14006.5|14028.5|14008.5|14036|14008.5|14026.5|13996|0
1634176200000|2021-10-14 01:50:00|14038.5|14018.5|14038.5|14018.5|14038.5|14018.5|14038.5|14018.5|0
1634176500000|2021-10-14 01:55:00|14036.5|14016.5|14028.5|14008.5|14036.5|14016.5|14028.5|14008.5|5
1634218200000|2021-10-14 13:30:00|14043.1|14023.1|14040.6|14020.6|14043.1|14023.1|14030.6|14010.6|11
1634218500000|2021-10-14 13:35:00|14047.6|14027.6|14052.7|14032.7|14054.7|14034.7|14047.6|14027.6|5
1634218800000|2021-10-14 13:40:00|14050.2|14030.2|14056.7|14036.7|14056.7|14036.7|14050.2|14030.2|1
1634219100000|2021-10-14 13:45:00|14059.2|14039.2|14059.7|14039.7|14059.7|14039.7|14059.2|14039.2|0
1634219400000|2021-10-14 13:50:00|14072.2|14052.2|14147.2|14127.2|14155.7|14134.7|14072.2|14052.2|70
1634219700000|2021-10-14 13:55:00|14144.7|14124.7|14144.7|14124.7|14144.7|14124.7|14132.7|14112.7|1
1634220000000|2021-10-14 14:00:00|14145.2|14125.2|14147.7|14127.7|14147.7|14127.7|14142.7|14122.7|3
1634220300000|2021-10-14 14:05:00|14148.7|14128.7|14157.7|14137.7|14162.7|14142.7|14148.7|14128.7|4
1634220600000|2021-10-14 14:10:00|14155.2|14135.2|14160.3|14140.3|14162.8|14142.8|14155.2|14135.2|6
1634220900000|2021-10-14 14:15:00|14158.8|14138.8|14145.3|14125.3|14158.8|14138.8|14142.8|14122.8|9
1634221200000|2021-10-14 14:20:00|14149.3|14129.3|14141.8|14121.8|14149.3|14129.3|14138.8|14118.8|64
1634221500000|2021-10-14 14:25:00|14131.3|14111.3|14141.8|14121.8|14141.8|14121.8|14131.3|14111.3|5
1634221800000|2021-10-14 14:30:00|14142.3|14122.3|14141.9|14121.9|14144.3|14124.3|14138.9|14118.9|3
1634222100000|2021-10-14 14:35:00|14138.9|14118.9|14119.4|14099.4|14139.4|14118.9|14119.4|14094.4|7
1634222400000|2021-10-14 14:40:00|14121.9|14101.9|14147.9|14127.9|14149.4|14129.4|14121.9|14101.9|9
1634222700000|2021-10-14 14:45:00|14141.9|14121.9|14139.4|14119.4|14144.4|14124.4|14091.9|14051.9|8
1634223000000|2021-10-14 14:50:00|14140.4|14120.4|14141.9|14121.9|14144.4|14124.4|14136.9|14116.9|3
1634223300000|2021-10-14 14:55:00|14141|14121|14141.9|14121.9|14141.9|14121.9|14136.9|14116.9|9
1634223600000|2021-10-14 15:00:00|14136.9|14116.9|14146.5|14126.5|14146.9|14126.9|14136.9|14116.9|5
1634223900000|2021-10-14 15:05:00|14146.9|14126.9|14159|14139|14159.5|14139.5|14146.9|14126.9|3
1634224200000|2021-10-14 15:10:00|14159.5|14139.5|14149.5|14129.5|14159.5|14139.5|14142.5|14112|7
1634224500000|2021-10-14 15:15:00|14154.5|14134.5|14152|14132|14157|14137|14142|14122|6
1634224800000|2021-10-14 15:20:00|14154.5|14134.5|14149.5|14129.5|14157|14137|14149.5|14129.5|15
1634225100000|2021-10-14 15:25:00|||||||||4
1634225400000|2021-10-14 15:30:00|||||||||4
1634225700000|2021-10-14 15:35:00|14149.6|14129.6|14157.1|14137.1|14157.1|14137.1|14149.6|14129.6|7
1634226000000|2021-10-14 15:40:00|14156.6|14136.6|14162.1|14142.1|14164.6|14144.6|14156.6|14136.6|22
1634226300000|2021-10-14 15:45:00|14162.6|14142.6|14142.1|14122.1|14162.6|14142.6|14132.6|14112.6|10
1634226600000|2021-10-14 15:50:00|14147.1|14127.1|14148.1|14128.1|14159.6|14139.6|14140.6|14109.6|36
1634226900000|2021-10-14 15:55:00|14148.5|14128.5|14156.1|14136.1|14162.6|14142.6|14148.1|14128.1|8
1634227200000|2021-10-14 16:00:00|14158.1|14138.1|14158.1|14138.1|14158.1|14138.1|14158.1|14138.1|0
1634227500000|2021-10-14 16:05:00|14153.8|14133.8|14158.1|14118.1|14158.1|14133.8|14128.1|14108.1|17
1634227800000|2021-10-14 16:10:00|14150.6|14130.6|14155.1|14135.1|14162.2|14135.1|14150.6|14122.2|4
1634228100000|2021-10-14 16:15:00|14155.2|14135.2|14155.2|14135.2|14155.2|14135.2|14155.2|14135.2|0
1634229000000|2021-10-14 16:30:00|14147.7|14127.7|14143.7|14123.7|14147.7|14127.7|14137.6|14117.6|198
1634229300000|2021-10-14 16:35:00|14141.6|14121.6|14141.7|14121.7|14141.7|14121.7|14141.6|14121.6|76
1634229600000|2021-10-14 16:40:00|14139.6|14119.6|14139.6|14119.6|14139.6|14119.6|14139.6|14119.6|0
1634229900000|2021-10-14 16:45:00|14139.7|14119.7|14119.7|14099.7|14139.7|14119.7|14119.7|14099.7|7
1634230200000|2021-10-14 16:50:00|14117.2|14097.2|14117.2|14097.2|14117.2|14097.2|14117.2|14097.2|1
1634230500000|2021-10-14 16:55:00|14119.2|14099.2|14124.2|14104.2|14124.2|14104.2|14119.2|14099.2|2
1634230800000|2021-10-14 17:00:00|||||||||1
1634231100000|2021-10-14 17:05:00|14126.3|14106.3|14126.3|14106.3|14126.3|14106.3|14126.3|14106.3|1
1634231700000|2021-10-14 17:15:00|14122.2|14102.2|14122.3|14102.3|14126.3|14106.3|14122.2|14102.2|5
1634232000000|2021-10-14 17:20:00|14123.2|14103.2|14135.2|14115.2|14135.2|14115.2|14123.2|14103.2|30
1634232300000|2021-10-14 17:25:00|14135.3|14115.3|14106.8|14046.8|14137.9|14115.3|14106.8|14046.8|4
1634232600000|2021-10-14 17:30:00|14109.3|14049.3|14101.3|14061.3|14109.3|14061.3|14080.3|14046.8|12
1634232900000|2021-10-14 17:35:00|14101.4|14061.4|14101.4|14061.4|14101.4|14061.4|14101.4|14061.4|0
1634233500000|2021-10-14 17:45:00|14103.9|14063.9|14114.4|14074.4|14123.9|14074.4|14103.9|14059.4|0
1634233800000|2021-10-14 17:50:00|14113.9|14073.9|14099.9|14079.9|14119.4|14079.9|14099.9|14073.9|0
1634234100000|2021-10-14 17:55:00|14098.9|14078.9|14099.9|14079.9|14099.9|14079.9|14098.9|14078.9|0
1634234400000|2021-10-14 18:00:00|14099.4|14079.4|14099.9|14079.9|14099.9|14079.9|14099.4|14079.4|0
1634234700000|2021-10-14 18:05:00|14104.4|14084.4|14081.4|14061.4|14123.9|14103.9|14081.4|14061.4|9
1634235000000|2021-10-14 18:10:00|14079.4|14059.4|14109.9|14069.9|14116.9|14089.4|14066.9|14045.4|32
1634235300000|2021-10-14 18:15:00|14100.9|14080.9|14147|14127|14147.4|14127.4|14099.9|14072.9|22
1634256000000|2021-10-15 00:00:00|14130.5|14090.5|14140.5|14120.5|14149.1|14120.5|14128.4|14090.5|0
1634257500000|2021-10-15 00:25:00|14143|14123|14143.1|14123.1|14143.1|14123.1|14143|14123|0
1634259600000|2021-10-15 01:00:00|14143.2|14123.2|14143.2|14123.2|14143.2|14123.2|14143.2|14123.2|0
1634260500000|2021-10-15 01:15:00|14150.7|14130.7|14150.7|14130.7|14150.7|14130.7|14150.7|14130.7|2
1634261700000|2021-10-15 01:35:00|14150.8|14130.8|14150.8|14130.8|14150.8|14130.8|14150.8|14130.8|0
1634304600000|2021-10-15 13:30:00|14160.8|14140.8|14143.3|14123.3|14160.8|14140.8|14140.8|14120.8|17
1634304900000|2021-10-15 13:35:00|14140.8|14120.8|14138.3|14118.3|14140.8|14120.8|14138.3|14118.3|2
1634305200000|2021-10-15 13:40:00|14136.3|14116.3|14136.3|14116.3|14138.8|14118.8|14136.3|14116.3|1
1634305500000|2021-10-15 13:45:00|14138.4|14118.4|14135.4|14115.4|14148.4|14128.4|14118.7|14098.7|31
1634306100000|2021-10-15 13:55:00|14145.9|14105.9|14137.5|14117.5|14147.9|14120.4|14137.5|14105.9|5
1634306400000|2021-10-15 14:00:00|14138|14118|14135.5|14115.5|14138|14118|14135.5|14115.5|3
1634307000000|2021-10-15 14:10:00|14127.6|14107.6|14137.1|14117.1|14142.1|14122.1|14127.6|14107.6|11
1634307300000|2021-10-15 14:15:00|14139.2|14119.2|14140.8|14120.8|14140.8|14120.8|14139.2|14119.2|8
1634307600000|2021-10-15 14:20:00|14141.3|14121.3|14141.3|14121.3|14141.3|14121.3|14141.3|14121.3|3
1634307900000|2021-10-15 14:25:00|14145.8|14125.8|14148.8|14128.8|14148.8|14128.8|14145.8|14125.8|2
1634308200000|2021-10-15 14:30:00|14149.2|14129.2|14149.2|14129.2|14149.2|14129.2|14149.2|14129.2|1
1634308500000|2021-10-15 14:35:00|14149.7|14129.7|14148.8|14128.8|14149.7|14129.7|14148.8|14128.8|2
1634308800000|2021-10-15 14:40:00|14138.4|14118.4|14095.5|14075.5|14138.4|14118.4|14090.9|14070.9|21
1634309100000|2021-10-15 14:45:00|14093.4|14073.4|14120.9|14100.9|14120.9|14100.9|14090.9|14070.9|7
1634310000000|2021-10-15 15:00:00|14121|14101|14121|14101|14121|14101|14121|14101|93
1634310300000|2021-10-15 15:05:00|14118.9|14098.9|14119.3|14099.3|14119.3|14099.3|14118.9|14098.9|80
1634310600000|2021-10-15 15:10:00|14121.4|14101.4|14121|14101|14121.4|14101.4|14117.3|14097.3|9
1634310900000|2021-10-15 15:15:00|14126|14106|14129.8|14109.8|14131.4|14111.4|14126|14106|1
1634311200000|2021-10-15 15:20:00|14127.8|14107.8|14127.8|14107.8|14127.8|14107.8|14127.8|14107.8|13
1634311500000|2021-10-15 15:25:00|14129.8|14109.8|14126.9|14106.9|14129.8|14109.8|14126.9|14106.9|43
1634311800000|2021-10-15 15:30:00|||||||||6
1634312100000|2021-10-15 15:35:00|14129|14109|14099|14079|14129|14109|14099|14069.4|5
1634312700000|2021-10-15 15:45:00|14098.6|14078.6|14079.5|14059.5|14098.6|14078.6|14079.5|14059.5|0
1634313000000|2021-10-15 15:50:00|14081.5|14061.5|14081.5|14061.5|14081.5|14061.5|14081.5|14061.5|0
1634313300000|2021-10-15 15:55:00|14082.4|14062.4|14081.6|14061.6|14082.9|14062.9|14081.6|14061.6|54
1634313600000|2021-10-15 16:00:00|14081.1|14061.1|14071.6|14051.6|14081.1|14061.1|14071.6|14051.6|2
1634313900000|2021-10-15 16:05:00|14067|14047|14052|14032|14067|14047|14029.1|14009.1|15
1634314200000|2021-10-15 16:10:00|14051.6|14031.6|14049.1|14029.1|14062|14031.6|14049.1|14022|2
1634314500000|2021-10-15 16:15:00|14049.5|14029.5|14129.1|14089.1|14129.1|14089.1|14049.5|14029.5|13
1634314800000|2021-10-15 16:20:00|14128.7|14088.7|14111.2|14091.2|14129.1|14098.7|14111.2|14083.7|2
1634315100000|2021-10-15 16:25:00|14109.1|14089.1|14106.7|14086.7|14118.7|14098.7|14099.1|14071.6|8
1634315400000|2021-10-15 16:30:00|||||||||1
1634315700000|2021-10-15 16:35:00|14107.1|14087.1|14109.2|14089.2|14109.2|14089.2|14107.1|14087.1|0
1634316000000|2021-10-15 16:40:00|14106.7|14086.7|14106.7|14086.7|14106.7|14086.7|14106.7|14086.7|0
1634317200000|2021-10-15 17:00:00|14106.8|14086.8|14109.3|14089.3|14109.3|14089.3|14106.8|14086.8|1
1634317800000|2021-10-15 17:10:00|14107.2|14087.2|14107.2|14087.2|14107.2|14087.2|14107.2|14087.2|0
1634318400000|2021-10-15 17:20:00|14107.3|14087.3|14107.3|14087.3|14107.3|14087.3|14107.3|14087.3|9
1634318700000|2021-10-15 17:25:00|14106.8|14086.8|14106.8|14086.8|14106.8|14086.8|14106.8|14086.8|0
1634319000000|2021-10-15 17:30:00|14106.9|14086.9|14106.9|14086.9|14106.9|14086.9|14106.9|14086.9|0
1634319300000|2021-10-15 17:35:00|14107.3|14087.3|14112.3|14092.3|14112.3|14092.3|14107.3|14087.3|1
1634319900000|2021-10-15 17:45:00|14114.8|14094.8|14117.3|14097.3|14117.3|14097.3|14114.8|14094.8|0
1634320200000|2021-10-15 17:50:00|14107.3|14087.3|14106.9|14086.9|14107.3|14087.3|14106.9|14086.9|4
1634320800000|2021-10-15 18:00:00|14109.4|14089.4|14076.5|14056.5|14111.9|14091.9|14076.5|14056.5|25
1634321100000|2021-10-15 18:05:00|14074|14054|14077|14057|14077|14057|14074|14054|5
1634321400000|2021-10-15 18:10:00|14074.5|14054.5|14114|14074|14114|14081.5|14067.4|14047.4|130
1634321700000|2021-10-15 18:15:00|14114.5|14074.5|14114.9|14074.9|14114.9|14074.9|14114.5|14074.5|8
1634515200000|2021-10-18 00:00:00|14081.6|14061.6|14077.3|14037.3|14081.6|14061.6|14074.8|14034.8|1
1634515500000|2021-10-18 00:05:00|14067.6|14047.6|14069.8|14049.8|14069.8|14049.8|14067.6|14047.6|0
1634516100000|2021-10-18 00:15:00|14056.9|14036.9|14067.3|14007.3|14074.8|14036.9|14056.9|14007.3|7
1634516400000|2021-10-18 00:20:00|14067.4|14007.4|14052.4|14012.4|14067.4|14012.4|14052.4|14007.4|0
1634517600000|2021-10-18 00:40:00|14044.1|14024.1|14059.2|14039.2|14059.2|14039.2|14044.1|14024.1|0
1634517900000|2021-10-18 00:45:00|14059.3|14039.3|14059.3|14039.3|14059.3|14039.3|14059.3|14039.3|0
1634518500000|2021-10-18 00:55:00|14063.6|14043.6|14064.3|14044.3|14064.3|14044.3|14063.6|14043.6|1
1634520000000|2021-10-18 01:20:00|14064.4|14044.4|14064.4|14044.4|14064.4|14044.4|14064.4|14044.4|0
1634521800000|2021-10-18 01:50:00|14064.5|14044.5|14064.5|14044.5|14064.5|14044.5|14064.5|14044.5|0
1634522100000|2021-10-18 01:55:00|14066.1|14046.1|14069.5|14009.5|14077|14057|14066.1|14009.5|1
1634522400000|2021-10-18 02:00:00|14067.3|14007.3|14067.3|14007.3|14067.3|14007.3|14067.3|14007.3|0
1634563800000|2021-10-18 13:30:00|14054.4|14014.4|14052|14032|14056.9|14032|14047.3|14014.4|1
1634564100000|2021-10-18 13:35:00|14054.5|14034.5|14034.5|14014.5|14062.9|14037|14034.5|14007.6|4
1634564400000|2021-10-18 13:40:00|14032.3|14012.3|14032.3|14012.3|14032.3|14012.3|14030.1|14010.1|4
1634564700000|2021-10-18 13:45:00|14032|14012|13967|13947|14032|14012|13967|13941.7|17
1634565000000|2021-10-18 13:50:00|13964.8|13944.8|13947.3|13927.3|13964.8|13944.8|13947.3|13927.3|10
1634565300000|2021-10-18 13:55:00|||||||||5
1634565600000|2021-10-18 14:00:00|13947.4|13927.4|13957|13937|13957|13937|13947.4|13927.4|7
1634565900000|2021-10-18 14:05:00|13957.1|13937.1|13957.1|13937.1|13957.1|13937.1|13957.1|13937.1|0
1634566200000|2021-10-18 14:10:00|13956.4|13936.4|13952.1|13932.1|13956.4|13936.4|13952.1|13932.1|1
1634566500000|2021-10-18 14:15:00|13947.7|13927.7|13947.7|13927.7|13947.7|13927.7|13947.7|13927.7|6
1634566800000|2021-10-18 14:20:00|||||||||55
1634567100000|2021-10-18 14:25:00|13950.6|13930.6|13997.1|13957.1|13999.6|13979.3|13950.6|13930.6|14
1634567400000|2021-10-18 14:30:00|13992.1|13952.1|13972.1|13952.1|13992.1|13954.6|13972.1|13947.1|9
1634567700000|2021-10-18 14:35:00|13972.5|13952.5|14024.7|13984.7|14034.7|13994.7|13972.5|13952.5|3
1634568000000|2021-10-18 14:40:00|14025|13985|14021.9|13981.9|14044.7|14024.7|14019.3|13980|4
1634568300000|2021-10-18 14:45:00|14022.2|13982.2|14020|13980|14022.5|13991.9|14009.7|13980|0
1634568600000|2021-10-18 14:50:00|14025|13985|14024.7|13984.7|14025|13985|14024.7|13984.7|0
1634568900000|2021-10-18 14:55:00|14025|13985|14025|13985|14025|13985|14025|13985|137
1634569200000|2021-10-18 15:00:00|14024.7|13984.7|14022.2|13982.2|14024.7|13984.7|14022.2|13982.2|0
1634569500000|2021-10-18 15:05:00|14014.7|13994.7|14014.7|13994.7|14014.7|13994.7|14014.7|13994.7|1
1634569800000|2021-10-18 15:10:00|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|0
1634570100000|2021-10-18 15:15:00|14024.5|13984.5|14024.5|13984.5|14024.5|13994.8|14014.8|13984.5|5
1634570400000|2021-10-18 15:20:00|14014.8|13994.8|14015.1|13995.1|14017.3|13997.3|14014.8|13994.8|0
1634570700000|2021-10-18 15:25:00|14014.5|13994.5|14014.8|13994.8|14015.1|13995.1|14012|13992|3
1634571000000|2021-10-18 15:30:00|14015.1|13995.1|14015.1|13995.1|14015.1|13995.1|14015.1|13995.1|5
1634571600000|2021-10-18 15:40:00|14015.2|13995.2|14015.2|13995.2|14015.2|13995.2|14015.2|13995.2|0
1634572200000|2021-10-18 15:50:00|14014.9|13994.9|14015.2|13995.2|14015.2|13995.2|14014.9|13994.9|0
1634572500000|2021-10-18 15:55:00|14032.4|14012.4|14032.7|14012.7|14032.7|14012.7|14032.4|14012.4|8
1634572800000|2021-10-18 16:00:00|14043.7|14023.7|14044.9|14024.9|14045.2|14025.2|14043.7|14023.7|7
1634573100000|2021-10-18 16:05:00|||||||||2
1634573700000|2021-10-18 16:15:00|14045|14025|14045|14025|14045|14025|14045|14025|0
1634574300000|2021-10-18 16:25:00|||||||||1
1634574900000|2021-10-18 16:35:00|14044.7|14024.7|14045|14025|14045|14025|14044.7|14024.7|6
1634575200000|2021-10-18 16:40:00|14045.3|14025.3|14045.3|14025.3|14045.3|14025.3|14045.3|14025.3|0
1634575500000|2021-10-18 16:45:00|14045.4|14025.4|14045.1|14025.1|14045.4|14025.4|14045.1|14025.1|1
1634575800000|2021-10-18 16:50:00|14045.4|14025.4|14052.6|14032.6|14052.6|14032.6|14045.4|14025.4|3
1634576100000|2021-10-18 16:55:00|14062.9|14042.9|14062.6|14042.6|14062.9|14042.9|14060.1|14040.1|1
1634576400000|2021-10-18 17:00:00|||||||||6
1634576700000|2021-10-18 17:05:00|||||||||8
1634577300000|2021-10-18 17:15:00|14062.9|14042.9|14072.6|14052.6|14072.6|14052.6|14062.9|14042.9|7
1634577600000|2021-10-18 17:20:00|14072.7|14052.7|14070.2|14050.2|14072.7|14052.7|14070.2|14050.2|0
1634577900000|2021-10-18 17:25:00|14069.9|14049.9|14067.7|14047.7|14069.9|14049.9|14067.7|14047.7|0
1634578200000|2021-10-18 17:30:00|14070.2|14050.2|14067.7|14047.7|14070.2|14050.2|14067.7|14047.7|0
1634578500000|2021-10-18 17:35:00|14068|14048|14070.2|14050.2|14070.2|14050.2|14068|14048|0
1634578800000|2021-10-18 17:40:00|14068|14048|14068|14048|14068|14048|14068|14048|103
1634579400000|2021-10-18 17:50:00|14068.1|14048.1|14100.9|14080.9|14100.9|14080.9|14068.1|14048.1|11
1634579700000|2021-10-18 17:55:00|14100.6|14080.6|14105.6|14085.6|14110.6|14090.6|14098.4|14078.4|2
1634580000000|2021-10-18 18:00:00|14107.8|14087.8|14130|14090|14130.9|14100.3|14107.8|14087.8|20
1634580300000|2021-10-18 18:05:00|14120.3|14100.3|14120.3|14100.3|14130.6|14100.3|14120.3|14090.6|0
1634580600000|2021-10-18 18:10:00|14122.5|14102.5|14101.5|14061.5|14124.1|14102.8|14072.5|14047.8|108
1634580900000|2021-10-18 18:15:00|14110.3|14070.3|14087.8|14067.8|14119.1|14070.3|14083.1|14052.8|0
1634601600000|2021-10-19 00:00:00|14091.1|14031.1|14106.1|14086.1|14106.4|14086.4|14091.1|14031.1|1
1634601900000|2021-10-19 00:05:00|14106.4|14086.4|14106.1|14086.1|14106.4|14086.4|14106.1|14086.1|0
1634602800000|2021-10-19 00:20:00|14106.2|14086.2|14106.2|14086.2|14106.2|14086.2|14106.2|14086.2|4
1634603100000|2021-10-19 00:25:00|14103.7|14083.7|14106.2|14086.2|14106.2|14086.2|14103.7|14083.7|0
1634604600000|2021-10-19 00:50:00|14106.3|14086.3|14106.3|14086.3|14106.3|14086.3|14106.3|14086.3|0
1634605200000|2021-10-19 01:00:00|||||||||1
1634605500000|2021-10-19 01:05:00|||||||||3
1634606400000|2021-10-19 01:20:00|14106.4|14086.4|14106.4|14086.4|14106.4|14086.4|14106.4|14086.4|0
1634607000000|2021-10-19 01:30:00|14124.9|14064.9|14101.7|14041.7|14124.9|14064.9|14101.7|14041.7|2
1634607300000|2021-10-19 01:35:00|14091.7|14031.7|14091.7|14031.7|14091.7|14031.7|14091.7|14031.7|0
1634607600000|2021-10-19 01:40:00|14094.2|14034.2|14094.2|14034.2|14094.2|14034.2|14094.2|14034.2|0
1634608500000|2021-10-19 01:55:00|14094.3|14034.3|14094.3|14034.3|14094.3|14034.3|14094.3|14034.3|0
1634650200000|2021-10-19 13:30:00|14103.9|14063.9|14103.6|14063.6|14113.1|14083.6|14093.9|14063.6|4
1634650500000|2021-10-19 13:35:00|14117|14077|14113.6|14073.6|14126.4|14093.9|14109.5|14073.6|6
1634650800000|2021-10-19 13:40:00|14115.9|14075.9|14088.1|14068.1|14115.9|14075.9|14088.1|14060.6|11
1634651100000|2021-10-19 13:45:00|14088.4|14068.4|14118.4|14078.4|14118.4|14078.4|14088.4|14068.4|4
1634651400000|2021-10-19 13:50:00|14118.1|14078.1|14115.9|14075.9|14118.1|14078.1|14110.6|14070.6|1
1634651700000|2021-10-19 13:55:00|14113.2|14073.2|14113.2|14073.2|14115.7|14075.7|14113.2|14073.2|1
1634652300000|2021-10-19 14:05:00|14100.7|14080.7|14100.7|14080.7|14111|14081.2|14100.7|14071|2
1634652600000|2021-10-19 14:10:00|14100.4|14080.4|14098.2|14078.2|14100.7|14080.7|14098.2|14078.2|4
1634653200000|2021-10-19 14:20:00|14088.5|14068.5|14086|14046|14100.7|14073.5|14073.5|14040.7|9
1634653500000|2021-10-19 14:25:00|||||||||60
1634653800000|2021-10-19 14:30:00|14086.3|14046.3|14083.5|14043.5|14094.7|14066|14081.3|14043.5|11
1634654100000|2021-10-19 14:35:00|14071.1|14051.1|14083.3|14043.3|14083.3|14051.1|14053.3|14033.3|163
1634654400000|2021-10-19 14:40:00|14083|14043|14080.8|14040.8|14083.3|14048|14053.3|14033.3|1
1634654700000|2021-10-19 14:45:00|14078.3|14038.3|14065.8|14045.8|14080.8|14045.8|14060.8|14038.3|0
1634655000000|2021-10-19 14:50:00|14065.6|14045.6|14060.8|14040.8|14065.6|14045.6|14060.8|14040.8|11
1634655300000|2021-10-19 14:55:00|14061.1|14041.1|14060.9|14040.9|14061.1|14041.1|14060.9|14040.9|2
1634655600000|2021-10-19 15:00:00|||||||||1
1634655900000|2021-10-19 15:05:00|14072.2|14032.2|14083.4|14043.4|14083.4|14043.4|14072.2|14032.2|5
1634656200000|2021-10-19 15:10:00|14083.1|14043.1|14080.9|14040.9|14083.1|14043.1|14080.9|14040.9|0
1634656500000|2021-10-19 15:15:00|14071.4|14051.4|14073.7|14053.7|14073.7|14053.7|14071.4|14051.4|0
1634657100000|2021-10-19 15:25:00|14090.9|14050.9|14088.7|14048.7|14090.9|14050.9|14086.2|14046.2|4
1634657700000|2021-10-19 15:35:00|14079.3|14059.3|14086.2|14046.2|14092.9|14066.2|14079.3|14046.2|3
1634658000000|2021-10-19 15:40:00|14086.3|14046.3|14088.8|14048.8|14088.8|14048.8|14086.3|14046.3|0
1634658600000|2021-10-19 15:50:00|14079.1|14059.1|14081.3|14061.3|14081.3|14061.3|14079.1|14059.1|0
1634658900000|2021-10-19 15:55:00|14079.1|14059.1|14076.8|14056.8|14079.1|14059.1|14076.8|14056.8|138
1634659200000|2021-10-19 16:00:00|14076.9|14056.9|14076.9|14056.9|14076.9|14056.9|14076.9|14056.9|0
1634659500000|2021-10-19 16:05:00|14074.4|14054.4|14078.8|14058.8|14078.8|14058.8|14074.4|14054.4|12
1634659800000|2021-10-19 16:10:00|14078.9|14058.9|14078.9|14058.9|14078.9|14058.9|14078.9|14058.9|0
1634660400000|2021-10-19 16:20:00|14078.3|14058.3|14078.9|14058.9|14078.9|14058.9|14071.4|14051.4|2
1634660700000|2021-10-19 16:25:00|14076.7|14056.7|14078.9|14058.9|14078.9|14058.9|14076.7|14056.7|0
1634661000000|2021-10-19 16:30:00|14086.1|14066.1|14086.2|14066.2|14086.2|14066.2|14086.1|14066.1|1
1634661600000|2021-10-19 16:40:00|14085.6|14065.6|14076.5|14056.5|14085.6|14065.6|14076.4|14056.4|1
1634663100000|2021-10-19 17:05:00|14076.3|14056.3|14074|14054|14076.3|14056.3|14074|14054|0
1634663400000|2021-10-19 17:10:00|14076.5|14036.5|14076.5|14036.5|14076.5|14036.5|14076.5|14036.5|11
1634663700000|2021-10-19 17:15:00|14076.6|14036.6|14076.6|14036.6|14078.8|14038.8|14076.6|14036.6|38
1634664000000|2021-10-19 17:20:00|14066.3|14046.3|14066.3|14046.3|14066.3|14046.3|14066.3|14046.3|0
1634664300000|2021-10-19 17:25:00|14066.1|14046.1|14063.8|14043.8|14066.1|14046.1|14063.8|14043.8|5
1634664900000|2021-10-19 17:35:00|14063.9|14043.9|14063.9|14043.9|14063.9|14043.9|14063.9|14043.9|0
1634665200000|2021-10-19 17:40:00|14061.4|14041.4|14061.4|14041.4|14061.4|14041.4|14061.4|14041.4|0
1634666400000|2021-10-19 18:00:00|14058.9|14038.9|14056.4|14036.4|14058.9|14038.9|14056.4|14036.4|21
1634666700000|2021-10-19 18:05:00|14049.2|14029.2|14049.2|14029.2|14049.2|14029.2|14049.2|14029.2|0
1634667000000|2021-10-19 18:10:00|14040.3|14020.3|13964.5|13944.5|14040.3|14020.3|13964.5|13944.5|35
1634667300000|2021-10-19 18:15:00|13964.2|13944.2|13971.8|13951.8|13971.8|13951.8|13964.2|13944.2|22
1634688000000|2021-10-20 00:00:00|13966.3|13946.3|13963.1|13943.1|13966.3|13946.3|13963.1|13943.1|0
1634688600000|2021-10-20 00:10:00|13962.9|13942.9|13960.4|13940.4|13962.9|13942.9|13960.4|13940.4|0
1634689200000|2021-10-20 00:20:00|13958.1|13938.1|13960.4|13940.4|13960.4|13940.4|13957.9|13937.9|10
1634689500000|2021-10-20 00:25:00|||||||||1
1634689800000|2021-10-20 00:30:00|13960.7|13940.7|13960.7|13940.7|13960.7|13940.7|13960.7|13940.7|10
1634691300000|2021-10-20 00:55:00|13960.8|13940.8|13960.8|13940.8|13960.8|13940.8|13960.8|13940.8|0
1634692500000|2021-10-20 01:15:00|13963.3|13943.3|13960.8|13940.8|13963.3|13943.3|13960.8|13940.8|0
1634693100000|2021-10-20 01:25:00|13963.1|13943.1|13960.9|13940.9|13963.1|13943.1|13960.8|13940.8|0
1634736600000|2021-10-20 13:30:00|13954.9|13934.9|13882.7|13862.7|13954.9|13934.9|13874.9|13854.9|88
1634736900000|2021-10-20 13:35:00|13882.9|13862.9|13907.4|13887.4|13909.5|13887.4|13882.9|13862.7|1
1634737200000|2021-10-20 13:40:00|13897.7|13877.7|13885|13865|13897.7|13877.7|13882.4|13862.4|1
1634737500000|2021-10-20 13:45:00|13885.2|13865.2|13877.5|13857.5|13885.2|13865.2|13877.5|13857.5|13
1634737800000|2021-10-20 13:50:00|||||||||3
1634738100000|2021-10-20 13:55:00|13877.3|13857.3|13870.2|13850.2|13877.7|13857.7|13870|13850|4
1634738400000|2021-10-20 14:00:00|13872.7|13852.7|13872.3|13852.3|13877.5|13857.5|13870|13850|1
1634738700000|2021-10-20 14:05:00|13882.3|13862.3|13882.3|13862.3|13882.3|13862.3|13882.3|13862.3|2
1634739000000|2021-10-20 14:10:00|13882.5|13862.5|13882.8|13862.8|13884.8|13864.8|13882.5|13862.5|77
1634739300000|2021-10-20 14:15:00|13887.3|13867.3|13957.8|13937.8|13965.5|13937.8|13887.3|13867.3|28
1634739600000|2021-10-20 14:20:00|13962.8|13942.8|13915.5|13895.5|13967.8|13947.8|13915.5|13895.5|0
1634739900000|2021-10-20 14:25:00|13915.8|13895.8|13915.8|13895.8|13915.8|13895.8|13915.8|13895.8|0
1634740200000|2021-10-20 14:30:00|13917.6|13897.6|13900.1|13880.1|13935.8|13915.8|13900.1|13880.1|58
1634740500000|2021-10-20 14:35:00|13907.9|13887.9|13912.9|13892.9|13920.1|13892.9|13902.6|13880.1|31
1634740800000|2021-10-20 14:40:00|13915.1|13895.1|13887.6|13867.6|13915.1|13895.1|13887.6|13862.6|228
1634741100000|2021-10-20 14:45:00|13887.9|13867.9|13897.7|13877.7|13897.7|13877.7|13887.9|13867.9|14
1634741400000|2021-10-20 14:50:00|13897.9|13877.9|13915.2|13895.2|13917.5|13897.5|13897.7|13877.7|1
1634741700000|2021-10-20 14:55:00|13907.5|13887.5|13910.2|13870.2|13920|13900|13892.7|13850.2|35
1634742000000|2021-10-20 15:00:00|13910.4|13870.4|13912.9|13872.9|13912.9|13872.9|13910.4|13870.4|1
1634742300000|2021-10-20 15:05:00|13913|13873|13913|13873|13913|13873|13913|13873|0
1634742600000|2021-10-20 15:10:00|13912.5|13872.5|13907.7|13867.7|13912.5|13872.5|13907.7|13867.7|0
1634742900000|2021-10-20 15:15:00|13907.8|13867.8|13910.3|13870.3|13910.3|13870.3|13907.8|13867.8|6
1634743500000|2021-10-20 15:25:00|||||||||13
1634743800000|2021-10-20 15:30:00|13912.6|13892.6|13902.8|13882.8|13917.6|13897.6|13902.8|13882.8|0
1634744100000|2021-10-20 15:35:00|13912.6|13872.6|13912.6|13872.6|13912.6|13872.6|13910.3|13870.3|0
1634744400000|2021-10-20 15:40:00|13912.8|13872.8|13897.6|13877.6|13913.1|13882.4|13897.6|13872.4|2
1634744700000|2021-10-20 15:45:00|13895.1|13875.1|13887.9|13867.9|13895.1|13875.1|13887.8|13867.8|3
1634745000000|2021-10-20 15:50:00|13890.1|13870.1|13890.1|13870.1|13890.1|13870.1|13890.1|13870.1|10
1634745300000|2021-10-20 15:55:00|13887.9|13867.9|13872.7|13852.7|13890.1|13870.1|13872.7|13852.7|9
1634745600000|2021-10-20 16:00:00|13870.6|13850.6|13872.7|13852.7|13872.7|13852.7|13870.6|13850.6|4
1634745900000|2021-10-20 16:05:00|13870.6|13850.6|13870.6|13850.6|13870.6|13850.6|13870.6|13850.6|2
1634746200000|2021-10-20 16:10:00|13870.7|13850.7|13917.7|13877.7|13930.2|13905.7|13870.7|13850.7|0
1634746500000|2021-10-20 16:15:00|13915.4|13875.4|13915.5|13875.5|13918.2|13878.2|13915.4|13875.4|0
1634747100000|2021-10-20 16:25:00|13905.3|13885.3|13905.3|13865.3|13912.3|13885.3|13905|13865.3|47
1634747400000|2021-10-20 16:30:00|13902.8|13862.8|13895.3|13855.3|13902.8|13870.3|13890.3|13855.3|2
1634747700000|2021-10-20 16:35:00|13887.8|13867.8|13887.8|13867.8|13887.8|13867.8|13887.8|13867.8|0
1634748000000|2021-10-20 16:40:00|13885.5|13865.5|13895.3|13855.3|13895.3|13865.5|13885.5|13855.3|2
1634748600000|2021-10-20 16:50:00|13885.6|13865.6|13899.9|13859.9|13899.9|13870.1|13885.6|13859.9|0
1634748900000|2021-10-20 16:55:00|13897.6|13857.6|13897.6|13857.6|13897.6|13857.6|13897.6|13857.6|0
1634749200000|2021-10-20 17:00:00|13887.9|13867.9|13893.1|13853.1|13895.4|13867.9|13885.6|13853.1|11
1634749500000|2021-10-20 17:05:00|||||||||1
1634750100000|2021-10-20 17:15:00|13885.6|13865.6|13885.6|13865.6|13885.6|13865.6|13885.6|13865.6|0
1634750400000|2021-10-20 17:20:00|13888.1|13868.1|13892.9|13872.9|13892.9|13872.9|13875.7|13855.7|7
1634750700000|2021-10-20 17:25:00|13890.9|13870.9|13881.1|13861.1|13890.9|13870.9|13881.1|13850.9|34
1634751000000|2021-10-20 17:30:00|13888.6|13848.6|13883.4|13863.4|13888.6|13863.4|13876.1|13848.6|3
1634751300000|2021-10-20 17:35:00|13900.9|13860.9|13878.7|13858.7|13900.9|13868.4|13878.4|13858.4|3
1634751600000|2021-10-20 17:40:00|13880.9|13860.9|13890.9|13870.9|13895.9|13875.9|13878.4|13858.4|4
1634751900000|2021-10-20 17:45:00|13891|13871|13881.2|13861.2|13891|13871|13881.2|13861.2|1
1634752200000|2021-10-20 17:50:00|13881|13861|13881|13861|13881|13861|13881|13861|0
1634752500000|2021-10-20 17:55:00|||||||||4
1634752800000|2021-10-20 18:00:00|||||||||5
1634753400000|2021-10-20 18:10:00|13880.6|13860.6|13871.3|13851.3|13880.6|13860.6|13859|13839|18
1634753700000|2021-10-20 18:15:00|13869|13849|13876.1|13856.1|13876.1|13856.1|13863.5|13843.5|25
1634774400000|2021-10-21 00:00:00|13860.1|13840.1|13874.7|13854.7|13874.7|13854.7|13860.1|13840.1|8
1634774700000|2021-10-21 00:05:00|13867.6|13847.6|13867.6|13847.6|13867.6|13847.6|13867.6|13847.6|0
1634775300000|2021-10-21 00:15:00|13865.1|13845.1|13852.2|13832.2|13865.1|13845.1|13852.2|13832.2|18
1634776200000|2021-10-21 00:30:00|13852.3|13832.3|13852.3|13832.3|13852.3|13832.3|13852.3|13832.3|0
1634777400000|2021-10-21 00:50:00|13847.3|13827.3|13846.9|13786.9|13847.3|13827.3|13829|13786.9|2
1634778600000|2021-10-21 01:10:00|13847|13787|13847|13787|13847|13787|13847|13787|0
1634780400000|2021-10-21 01:40:00|13847.3|13787.3|13847.3|13787.3|13847.3|13789.8|13829.8|13787.3|0
1634781000000|2021-10-21 01:50:00|13825.2|13785.2|13825.2|13785.2|13825.2|13785.2|13825.2|13785.2|0
1634781300000|2021-10-21 01:55:00|13824.8|13784.8|13824.8|13784.8|13824.8|13784.8|13824.8|13784.8|0
1634823000000|2021-10-21 13:30:00|13814.3|13794.3|13819.9|13799.9|13824.7|13799.9|13814.3|13784.7|20
1634823300000|2021-10-21 13:35:00|13819.7|13799.7|13817.4|13797.4|13819.7|13799.7|13817.4|13797.4|2
1634823600000|2021-10-21 13:40:00|13817.8|13797.8|13846.9|13826.9|13846.9|13826.9|13817.8|13797.8|2
1634823900000|2021-10-21 13:45:00|13844.8|13824.8|13842.3|13822.3|13844.8|13824.8|13842.3|13822.3|38
1634824200000|2021-10-21 13:50:00|13847.1|13827.1|13847.1|13827.1|13847.1|13827.1|13847.1|13827.1|1
1634824500000|2021-10-21 13:55:00|13847.3|13827.3|13847.1|13827.1|13849.6|13829.6|13847.1|13827.1|0
1634824800000|2021-10-21 14:00:00|13842.5|13822.5|13845|13825|13845|13825|13842.5|13822.5|0
1634825100000|2021-10-21 14:05:00|13847.3|13827.3|13814.8|13794.8|13847.3|13827.3|13814.8|13794.8|6
1634825400000|2021-10-21 14:10:00|13814.9|13794.9|13814.9|13794.9|13814.9|13794.9|13812.5|13792.5|9
1634825700000|2021-10-21 14:15:00|13809.9|13789.9|13809.7|13789.7|13809.9|13789.9|13809.7|13789.7|3
1634826000000|2021-10-21 14:20:00|13807.2|13787.2|13792|13772|13807.2|13787.2|13792|13772|10
1634826300000|2021-10-21 14:25:00|13789.5|13769.5|13712.2|13692.2|13789.5|13769.5|13712|13692|34
1634826600000|2021-10-21 14:30:00|13712|13692|13771.9|13731.9|13771.9|13731.9|13649.9|13629.9|94
1634826900000|2021-10-21 14:35:00|13769.4|13729.4|13787.4|13767.4|13793|13773|13769.4|13729.4|38
1634827200000|2021-10-21 14:40:00|||||||||4
1634827500000|2021-10-21 14:45:00|13787.5|13767.5|13799.8|13779.8|13800|13780|13787.5|13767.5|8
1634827800000|2021-10-21 14:50:00|13809|13789|13819.4|13779.4|13819.6|13789|13809|13779.4|2
1634828100000|2021-10-21 14:55:00|||||||||1
1634828400000|2021-10-21 15:00:00|13817.1|13777.1|13804.6|13784.6|13817.1|13784.6|13804.6|13777.1|0
1634828700000|2021-10-21 15:05:00|13805|13785|13812.5|13792.5|13815|13795|13805|13785|10
1634829300000|2021-10-21 15:15:00|13812.4|13792.4|13814.9|13794.9|13817.4|13797.4|13812.4|13792.4|1
1634829600000|2021-10-21 15:20:00|13822.4|13802.4|13822.4|13802.4|13822.4|13802.4|13822.4|13802.4|1
1634829900000|2021-10-21 15:25:00|13824.9|13804.9|13824.9|13804.9|13824.9|13804.9|13824.9|13804.9|1
1634830500000|2021-10-21 15:35:00|13817.4|13797.4|13819.9|13799.9|13826.7|13799.9|13810.7|13777.4|11
1634830800000|2021-10-21 15:40:00|13820.3|13800.3|13820.1|13780.1|13824.9|13804.9|13820.1|13780.1|1
1634831100000|2021-10-21 15:45:00|13817.6|13777.6|13812.8|13772.8|13817.7|13785|13805|13772.8|6
1634831400000|2021-10-21 15:50:00|13800.3|13780.3|13797.9|13777.9|13800.3|13780.3|13797.8|13777.8|36
1634831700000|2021-10-21 15:55:00|13795.4|13775.4|13792.9|13772.9|13795.4|13775.4|13792.9|13772.9|13
1634832600000|2021-10-21 16:10:00|||||||||2
1634832900000|2021-10-21 16:15:00|13808.1|13788.1|13815.4|13795.4|13815.8|13795.8|13808.1|13788.1|69
1634833200000|2021-10-21 16:20:00|13813.1|13793.1|13812.8|13792.8|13813.1|13793.1|13812.8|13792.8|8
1634833500000|2021-10-21 16:25:00|13800.5|13780.5|13800.5|13780.5|13800.5|13780.5|13800.5|13780.5|5
1634833800000|2021-10-21 16:30:00|||||||||2
1634834100000|2021-10-21 16:35:00|13802.8|13782.8|13802.8|13782.8|13802.8|13782.8|13802.8|13782.8|0
1634834700000|2021-10-21 16:45:00|13800.5|13780.5|13800.5|13780.5|13800.5|13780.5|13800.5|13780.5|0
1634835000000|2021-10-21 16:50:00|13798|13778|13798|13778|13798|13778|13798|13778|2
1634835300000|2021-10-21 16:55:00|13800.5|13780.5|13812.9|13792.9|13812.9|13792.9|13798|13778|25
1634835900000|2021-10-21 17:05:00|||||||||82
1634836200000|2021-10-21 17:10:00|13871.1|13851.1|13848.1|13828.1|13871.1|13851.1|13848.1|13811.1|14
1634836500000|2021-10-21 17:15:00|13848.3|13828.3|13831|13811|13848.5|13828.5|13831|13800.6|1
1634838000000|2021-10-21 17:40:00|13831.1|13811.1|13831.1|13811.1|13831.1|13811.1|13831.1|13811.1|1
1634838900000|2021-10-21 17:55:00|||||||||1
1634839200000|2021-10-21 18:00:00|13826.5|13806.5|13826.5|13806.5|13826.5|13806.5|13826.5|13806.5|22
1634839500000|2021-10-21 18:05:00|13828.8|13808.8|13828.8|13808.8|13828.8|13808.8|13828.8|13808.8|4
1634839800000|2021-10-21 18:10:00|13826.5|13806.5|13824|13804|13829|13809|13814.2|13794.2|17
1634840100000|2021-10-21 18:15:00|13823.8|13803.8|13821.5|13801.5|13823.8|13803.8|13821.5|13801.5|3
1634860800000|2021-10-22 00:00:00|13800.1|13780.1|13822.4|13782.4|13831.7|13805.1|13800.1|13780.1|1
1634861100000|2021-10-22 00:05:00|||||||||1
1634861700000|2021-10-22 00:15:00|13822.5|13782.5|13822.5|13782.5|13822.5|13782.5|13822.5|13782.5|0
1634863800000|2021-10-22 00:50:00|13822.6|13782.6|13822.6|13782.6|13822.6|13782.6|13822.6|13782.6|0
1634865900000|2021-10-22 01:25:00|13822.7|13782.7|13822.7|13782.7|13822.7|13782.7|13822.7|13782.7|0
1634866200000|2021-10-22 01:30:00|13822.8|13782.8|13822.8|13782.8|13822.8|13782.8|13822.8|13782.8|0
1634866500000|2021-10-22 01:35:00|13822.9|13782.9|13825.2|13785.2|13825.2|13785.2|13822.9|13782.9|0
1634867700000|2021-10-22 01:55:00|13825.3|13785.3|13825.3|13785.3|13825.3|13785.3|13825.3|13785.3|0
1634909400000|2021-10-22 13:30:00|13834.6|13794.6|13817.5|13797.5|13834.6|13799.9|13817.5|13792.1|7
1634909700000|2021-10-22 13:35:00|13817.1|13797.1|13800.2|13780.2|13817.1|13797.1|13795.5|13775.5|2
1634910000000|2021-10-22 13:40:00|13795.5|13775.5|13793|13773|13795.5|13775.5|13793|13773|3
1634910300000|2021-10-22 13:45:00|13792.9|13772.9|13790.5|13770.5|13792.9|13772.9|13790.5|13770.5|2
1634910600000|2021-10-22 13:50:00|||||||||3
1634910900000|2021-10-22 13:55:00|||||||||7
1634911200000|2021-10-22 14:00:00|13790.4|13770.4|13788.1|13768.1|13790.4|13770.4|13788|13768|7
1634911800000|2021-10-22 14:10:00|13788.5|13768.5|13795.6|13775.6|13797.9|13777.9|13788.5|13768.5|3
1634912100000|2021-10-22 14:15:00|13798.1|13778.1|13798|13778|13798.1|13778.1|13795.5|13775.5|2
1634912400000|2021-10-22 14:20:00|||||||||1
1634912700000|2021-10-22 14:25:00|13795.5|13775.5|13802.7|13782.7|13802.8|13782.8|13795.5|13775.5|4
1634913000000|2021-10-22 14:30:00|13802.6|13782.6|13798|13778|13802.6|13782.6|13795.5|13775.5|13
1634913300000|2021-10-22 14:35:00|13795.7|13775.7|13795.5|13775.5|13795.7|13775.7|13795.5|13775.5|1
1634913600000|2021-10-22 14:40:00|13793|13773|13788.2|13768.2|13793|13773|13788.2|13768.2|3
1634913900000|2021-10-22 14:45:00|13787.9|13767.9|13780.5|13740.5|13787.9|13767.9|13771.3|13740.4|21
1634914200000|2021-10-22 14:50:00|13770.4|13750.4|13763.1|13743.1|13770.4|13750.4|13760.5|13740.5|2
1634914500000|2021-10-22 14:55:00|13765.4|13745.4|13760.6|13740.6|13765.4|13745.4|13760.6|13740.6|1
1634914800000|2021-10-22 15:00:00|13758.2|13738.2|13758.2|13738.2|13758.2|13738.2|13758.2|13738.2|4
1634915100000|2021-10-22 15:05:00|13755.9|13735.9|13735.7|13715.7|13755.9|13735.9|13735.7|13715.7|9
1634915400000|2021-10-22 15:10:00|13733.4|13713.4|13740.9|13720.9|13740.9|13720.9|13715.9|13695.9|30
1634915700000|2021-10-22 15:15:00|13741.5|13721.5|13748.8|13708.8|13759|13739|13741.5|13708.8|47
1634916000000|2021-10-22 15:20:00|13746.5|13706.5|13733.9|13713.9|13746.5|13716.4|13731.3|13706.3|0
1634916300000|2021-10-22 15:25:00|13726.5|13706.5|13726.5|13706.5|13744|13718|13723.9|13703.9|2
1634916600000|2021-10-22 15:30:00|13724.2|13704.2|13721.5|13701.5|13724.2|13704.2|13721.5|13701.5|0
1634916900000|2021-10-22 15:35:00|13719.2|13699.2|13718.9|13698.9|13719.2|13699.2|13718.9|13698.9|13
1634917200000|2021-10-22 15:40:00|||||||||4
1634917500000|2021-10-22 15:45:00|||||||||6
1634917800000|2021-10-22 15:50:00|||||||||4
1634918100000|2021-10-22 15:55:00|13746.6|13706.6|13732|13712|13746.6|13716.7|13732|13701.9|45
1634918400000|2021-10-22 16:00:00|13741.9|13701.9|13736.6|13716.6|13741.9|13716.9|13732|13701.9|1
1634918700000|2021-10-22 16:05:00|13736.8|13716.8|13751.5|13731.5|13751.5|13731.5|13729|13704.3|2
1634919000000|2021-10-22 16:10:00|13751.3|13731.3|13789.1|13769.1|13806.8|13778.9|13749|13713.2|3
1634919300000|2021-10-22 16:15:00|13779.7|13759.7|13764.4|13744.4|13789.1|13759.7|13764.1|13744.1|10
1634919600000|2021-10-22 16:20:00|13764.3|13744.3|13769.3|13749.3|13769.3|13749.3|13764.3|13744.3|1
1634919900000|2021-10-22 16:25:00|13774|13754|13806.8|13786.8|13838.6|13796.3|13774|13754|18
1634920200000|2021-10-22 16:30:00|||||||||13
1634920500000|2021-10-22 16:35:00|13806.7|13786.7|13811.3|13791.3|13811.4|13791.4|13801.1|13781.1|3
1634921100000|2021-10-22 16:45:00|13811.2|13791.2|13808.8|13788.8|13811.2|13791.2|13808.8|13788.8|0
1634921400000|2021-10-22 16:50:00|13806.3|13786.3|13764|13744|13806.3|13786.3|13753.8|13733.8|13
1634921700000|2021-10-22 16:55:00|13768.8|13748.8|13793.8|13773.8|13793.8|13773.8|13754|13734|3
1634922000000|2021-10-22 17:00:00|13794|13774|13781.4|13741.4|13794|13774|13756.4|13736.4|2
1634922300000|2021-10-22 17:05:00|13783.9|13743.9|13779|13759|13786.5|13759|13776.7|13743.9|29
1634922600000|2021-10-22 17:10:00|13781.5|13761.5|13769|13749|13784|13764|13769|13744|0
1634922900000|2021-10-22 17:15:00|13766.7|13746.7|13761.7|13741.7|13766.7|13746.7|13761.7|13741.7|4
1634923200000|2021-10-22 17:20:00|13764|13744|13781.7|13741.7|13781.7|13752.1|13759.2|13739.2|20
1634924400000|2021-10-22 17:40:00|13779.4|13739.4|13779.4|13739.4|13779.4|13739.4|13779.4|13739.4|0
1634924700000|2021-10-22 17:45:00|13769.5|13749.5|13771.9|13751.9|13771.9|13751.9|13769.5|13749.5|11
1634925000000|2021-10-22 17:50:00|13769.5|13749.5|13767.2|13747.2|13772.1|13752.1|13767.1|13747.1|0
1634925300000|2021-10-22 17:55:00|13769.6|13749.6|13767.1|13747.1|13769.6|13749.6|13767.1|13747.1|15
1634925900000|2021-10-22 18:05:00|13755.3|13735.3|13761.1|13741.1|13763.5|13743.5|13754|13734|20
1634926200000|2021-10-22 18:10:00|13763.5|13743.5|13753.2|13733.2|13763.5|13743.5|13753.2|13733.2|8
1634926500000|2021-10-22 18:15:00|13751|13731|13785.8|13725.8|13788.2|13733.2|13738.2|13718.2|9
1635120000000|2021-10-25 00:00:00|13863.1|13843.1|13808.3|13748.3|13863.1|13843.1|13808.3|13748.3|9
1635121500000|2021-10-25 00:25:00|13808.4|13748.4|13808.4|13748.4|13808.4|13748.4|13808.4|13748.4|6
1635123600000|2021-10-25 01:00:00|13808.5|13748.5|13808.5|13748.5|13808.5|13748.5|13808.5|13748.5|6
1635125700000|2021-10-25 01:35:00|13808.6|13748.6|13808.6|13748.6|13808.6|13748.6|13808.6|13748.6|6
1635168600000|2021-10-25 13:30:00|13808.1|13748.1|13740.6|13720.6|13808.1|13748.1|13740.6|13720.6|14
1635168900000|2021-10-25 13:35:00|13735.6|13715.6|13728.1|13708.1|13735.6|13715.6|13728.1|13708.1|6
1635169200000|2021-10-25 13:40:00|13725.6|13705.6|13735.6|13715.6|13735.6|13715.6|13720.6|13700.6|23
1635169500000|2021-10-25 13:45:00|13740.6|13720.6|13740.6|13720.6|13740.6|13720.6|13740.6|13720.6|104
1635169800000|2021-10-25 13:50:00|13745.6|13725.6|13743.1|13723.1|13745.6|13725.6|13733.1|13713.1|21
1635170100000|2021-10-25 13:55:00|13740.6|13720.6|13723.2|13703.2|13740.6|13720.6|13723.2|13703.2|7
1635170400000|2021-10-25 14:00:00|13725.7|13705.7|13720.7|13700.7|13725.7|13705.7|13720.7|13700.7|12
1635170700000|2021-10-25 14:05:00|13733.2|13713.2|13755.7|13715.7|13775.7|13740.7|13733.2|13708.2|40
1635171000000|2021-10-25 14:10:00|13755.6|13715.6|13723.2|13703.2|13758.2|13738.2|13723.2|13703.2|12
1635171300000|2021-10-25 14:15:00|13723.3|13703.3|13735.7|13695.7|13758.2|13718.2|13695.7|13675.7|56
1635171600000|2021-10-25 14:20:00|13733.2|13693.2|13770.7|13730.7|13795.7|13775.7|13733.2|13693.2|44
1635171900000|2021-10-25 14:25:00|13768.2|13728.2|13740.7|13720.7|13768.2|13728.2|13720.7|13700.7|8
1635172200000|2021-10-25 14:30:00|13740.8|13700.7|13750.7|13710.7|13773.2|13748.3|13740.8|13700.7|11
1635172500000|2021-10-25 14:35:00|13750.8|13710.8|13750.7|13710.7|13750.8|13725.7|13743.2|13710.7|2
1635172800000|2021-10-25 14:40:00|13743.2|13723.2|13740.8|13700.8|13743.2|13723.2|13738.2|13700.7|8
1635173100000|2021-10-25 14:45:00|13735.8|13715.8|13735.8|13715.8|13735.8|13715.8|13735.8|13715.8|2
1635173400000|2021-10-25 14:50:00|13735.7|13715.7|13723.3|13703.3|13735.7|13715.7|13720.8|13700.8|46
1635173700000|2021-10-25 14:55:00|13720.8|13700.8|13713.3|13693.3|13720.8|13700.8|13713.3|13693.3|18
1635174000000|2021-10-25 15:00:00|13735.8|13695.8|13730.8|13710.8|13735.8|13710.8|13728.3|13695.8|213
1635174300000|2021-10-25 15:05:00|13728.3|13708.3|13728.3|13708.3|13728.3|13708.3|13728.3|13708.3|2
1635174600000|2021-10-25 15:10:00|||||||||21
1635174900000|2021-10-25 15:15:00|13728.4|13708.4|13728.4|13708.4|13728.4|13708.4|13728.4|13708.4|76
1635175200000|2021-10-25 15:20:00|||||||||17
1635175500000|2021-10-25 15:25:00|||||||||1
1635175800000|2021-10-25 15:30:00|13725.9|13705.9|13723.4|13703.4|13725.9|13705.9|13723.4|13703.4|2
1635176100000|2021-10-25 15:35:00|13720.9|13700.9|13723.4|13703.4|13723.4|13703.4|13720.9|13700.9|2
1635176400000|2021-10-25 15:40:00|||||||||1
1635176700000|2021-10-25 15:45:00|13723.5|13703.5|13723.5|13703.5|13723.5|13703.5|13723.5|13703.5|0
1635177000000|2021-10-25 15:50:00|13721|13701|13718.5|13698.5|13721|13701|13718.5|13698.5|18
1635177300000|2021-10-25 15:55:00|13711|13691|13718.5|13698.5|13721|13701|13703.5|13683.5|14
1635177600000|2021-10-25 16:00:00|||||||||1
1635177900000|2021-10-25 16:05:00|13723.5|13683.5|13713.5|13693.5|13723.5|13698.5|13713.5|13683.5|5
1635178200000|2021-10-25 16:10:00|13711|13691|13713.5|13693.5|13716|13696|13711|13691|6
1635178500000|2021-10-25 16:15:00|13708.6|13688.6|13706.1|13686.1|13716|13696|13706.1|13686.1|16
1635178800000|2021-10-25 16:20:00|||||||||3
1635179100000|2021-10-25 16:25:00|||||||||48
1635179400000|2021-10-25 16:30:00|||||||||2
1635179700000|2021-10-25 16:35:00|||||||||1
1635180000000|2021-10-25 16:40:00|13703.6|13683.6|13693.6|13673.6|13703.6|13683.6|13693.6|13673.6|210
1635180300000|2021-10-25 16:45:00|13691.1|13671.1|13691.1|13671.1|13696.1|13676.1|13686.2|13666.2|37
1635180600000|2021-10-25 16:50:00|13691.2|13671.2|13693.7|13673.7|13693.7|13673.7|13691.2|13671.2|0
1635180900000|2021-10-25 16:55:00|13691.2|13671.2|13693.7|13673.7|13693.7|13673.7|13691.2|13671.2|7
1635181200000|2021-10-25 17:00:00|13691.2|13671.2|13691.2|13671.2|13691.2|13671.2|13691.2|13671.2|5
1635181500000|2021-10-25 17:05:00|13693.7|13673.7|13693.7|13673.7|13693.7|13673.7|13693.7|13673.7|251
1635182100000|2021-10-25 17:15:00|13701.2|13681.2|13701.2|13681.2|13701.2|13681.2|13701.2|13681.2|13
1635182400000|2021-10-25 17:20:00|13693.8|13673.8|13693.8|13673.8|13693.8|13673.8|13693.8|13673.8|8
1635182700000|2021-10-25 17:25:00|13696.3|13676.3|13701.3|13681.3|13701.3|13681.3|13696.3|13676.3|5
1635183300000|2021-10-25 17:35:00|||||||||8
1635183600000|2021-10-25 17:40:00|13691.3|13671.3|13696.3|13676.3|13696.3|13676.3|13691.3|13671.3|3
1635183900000|2021-10-25 17:45:00|13693.8|13673.8|13696.3|13676.3|13696.3|13676.3|13693.8|13673.8|1
1635184200000|2021-10-25 17:50:00|13698.8|13678.8|13698.8|13678.8|13698.8|13678.8|13698.8|13678.8|1
1635184500000|2021-10-25 17:55:00|13698.9|13678.9|13698.9|13678.9|13698.9|13678.9|13698.9|13678.9|5
1635184800000|2021-10-25 18:00:00|13696.4|13676.4|13696.4|13676.4|13696.4|13676.4|13696.4|13676.4|6
1635185100000|2021-10-25 18:05:00|13698.9|13678.9|13698.9|13678.9|13698.9|13678.9|13698.9|13678.9|14
1635185400000|2021-10-25 18:10:00|13701.4|13681.4|13676.4|13656.4|13701.4|13681.4|13676.4|13656.4|72
1635185700000|2021-10-25 18:15:00|13681.4|13661.4|13681.4|13661.4|13681.4|13661.4|13681.4|13661.4|17
1635206400000|2021-10-26 00:00:00|13677.5|13657.5|13677.5|13657.5|13677.5|13657.5|13672.5|13652.5|7
1635207000000|2021-10-26 00:10:00|||||||||1
1635207600000|2021-10-26 00:20:00|13687.5|13667.5|13687.6|13667.6|13687.6|13667.6|13687.5|13667.5|1
1635210300000|2021-10-26 01:05:00|13677.6|13657.6|13677.6|13657.6|13677.6|13657.6|13677.6|13657.6|0
1635210600000|2021-10-26 01:10:00|13677.7|13657.7|13677.7|13657.7|13677.7|13657.7|13677.7|13657.7|0
1635211200000|2021-10-26 01:20:00|||||||||7
1635213300000|2021-10-26 01:55:00|13677.8|13657.8|13677.7|13657.7|13677.8|13657.8|13677.7|13657.7|0
1635255000000|2021-10-26 13:30:00|13674.1|13654.1|13659.1|13639.1|13674.1|13654.1|13659.1|13639.1|48
1635255300000|2021-10-26 13:35:00|13656.7|13636.7|13654.2|13634.2|13659.1|13639.1|13654.1|13634.1|17
1635255600000|2021-10-26 13:40:00|13656.7|13636.7|13656.7|13636.7|13656.7|13636.7|13656.7|13636.7|12
1635255900000|2021-10-26 13:45:00|13656.8|13616.8|13639.3|13619.3|13656.8|13621.9|13639.3|13616.8|4
1635256200000|2021-10-26 13:50:00|13636.9|13616.9|13646.8|13626.8|13649.3|13629.3|13636.8|13616.8|8
1635256500000|2021-10-26 13:55:00|13646.6|13626.6|13629.3|13609.3|13646.6|13626.6|13626.8|13606.8|6
1635256800000|2021-10-26 14:00:00|13631.8|13611.8|13626.8|13606.8|13634.3|13614.3|13619.3|13599.3|18
1635257100000|2021-10-26 14:05:00|13624.3|13604.3|13619.3|13599.3|13624.3|13604.3|13619.3|13599.3|4
1635257400000|2021-10-26 14:10:00|13616.8|13596.8|13606.8|13586.8|13616.8|13596.8|13606.8|13586.8|32
1635257700000|2021-10-26 14:15:00|13609.3|13589.3|13611.9|13591.9|13614.3|13594.3|13609.3|13589.3|20
1635258000000|2021-10-26 14:20:00|13599.3|13579.3|13596.9|13576.9|13599.4|13579.4|13594.4|13574.4|29
1635258300000|2021-10-26 14:25:00|13596.8|13576.8|13601.8|13581.8|13601.8|13581.8|13594.3|13574.3|11
1635258600000|2021-10-26 14:30:00|13599.4|13579.4|13599.4|13579.4|13599.4|13579.4|13599.4|13579.4|3
1635258900000|2021-10-26 14:35:00|||||||||2
1635259200000|2021-10-26 14:40:00|13596.9|13576.9|13591.9|13571.9|13596.9|13576.9|13591.9|13571.9|6
1635259500000|2021-10-26 14:45:00|13594.4|13574.4|13594.4|13574.4|13596.9|13576.9|13594.4|13574.4|14
1635259800000|2021-10-26 14:50:00|13589.4|13569.4|13564.4|13544.4|13589.4|13569.4|13564.4|13544.4|63
1635260100000|2021-10-26 14:55:00|13564.5|13544.5|13564.5|13544.5|13564.5|13544.5|13564.5|13544.5|46
1635260400000|2021-10-26 15:00:00|13569.5|13549.5|13569.5|13549.5|13572|13552|13569.5|13549.5|20
1635260700000|2021-10-26 15:05:00|13567|13547|13564.5|13544.5|13567|13547|13564.5|13544.5|5
1635261000000|2021-10-26 15:10:00|13562|13542|13562|13542|13562|13542|13562|13542|12
1635261300000|2021-10-26 15:15:00|13559.5|13539.5|13559.5|13539.5|13562|13542|13559.5|13539.5|9
1635261900000|2021-10-26 15:25:00|13564.5|13544.5|13564.5|13544.5|13564.5|13544.5|13564.5|13544.5|11
1635262200000|2021-10-26 15:30:00|||||||||3
1635262500000|2021-10-26 15:35:00|13559.6|13539.6|13559.6|13539.6|13562|13542|13559.6|13539.6|5
1635262800000|2021-10-26 15:40:00|13564.5|13544.5|13574.5|13554.5|13577|13557|13564.5|13544.5|21
1635263100000|2021-10-26 15:45:00|13574.6|13554.6|13599.5|13579.5|13614.6|13579.5|13574.6|13554.6|18
1635263400000|2021-10-26 15:50:00|13597|13577|13599.5|13579.5|13599.5|13579.5|13597|13577|1
1635263700000|2021-10-26 15:55:00|13594.5|13574.5|13599.7|13579.7|13602.2|13582.2|13594.5|13574.5|19
1635264000000|2021-10-26 16:00:00|13594.7|13574.7|13594.7|13574.7|13594.7|13574.7|13594.7|13574.7|4
1635264300000|2021-10-26 16:05:00|13594.6|13574.6|13592|13572|13599.6|13579.6|13589.6|13569.6|14
1635264600000|2021-10-26 16:10:00|13592.4|13572.4|13589.6|13569.6|13602.3|13582.3|13589.6|13569.6|20
1635265200000|2021-10-26 16:20:00|13587.1|13567.1|13584.7|13564.7|13587.2|13567.2|13584.7|13564.7|6
1635265500000|2021-10-26 16:25:00|13589.7|13569.7|13584.7|13564.7|13589.7|13569.7|13584.7|13564.7|12
1635265800000|2021-10-26 16:30:00|||||||||4
1635266100000|2021-10-26 16:35:00|13584.8|13564.8|13587.2|13567.2|13589.7|13569.7|13584.8|13564.8|30
1635266400000|2021-10-26 16:40:00|13584.7|13564.7|13584.7|13564.7|13584.7|13564.7|13584.7|13564.7|2
1635266700000|2021-10-26 16:45:00|13584.8|13564.8|13589.8|13569.8|13589.8|13569.8|13584.8|13564.8|0
1635267000000|2021-10-26 16:50:00|||||||||1
1635267300000|2021-10-26 16:55:00|13584.8|13564.8|13577.3|13557.3|13584.8|13564.8|13577.3|13557.3|1
1635267600000|2021-10-26 17:00:00|13589.8|13569.8|13582.3|13562.3|13599.9|13574.8|13582.3|13559.9|8
1635267900000|2021-10-26 17:05:00|13584.8|13564.8|13584.8|13564.8|13584.8|13564.8|13584.8|13564.8|7
1635268200000|2021-10-26 17:10:00|13582.4|13562.4|13587.3|13567.3|13587.3|13567.3|13582.3|13562.3|14
1635268500000|2021-10-26 17:15:00|13584.8|13564.8|13587.4|13567.4|13587.4|13567.4|13584.8|13564.8|5
1635268800000|2021-10-26 17:20:00|13589.8|13569.8|13584.8|13564.8|13592.4|13572.4|13584.8|13564.8|11
1635269100000|2021-10-26 17:25:00|13582.3|13562.3|13589.8|13569.8|13589.9|13569.9|13582.3|13562.3|11
1635269400000|2021-10-26 17:30:00|13589.9|13569.9|13582.4|13562.4|13589.9|13569.9|13579.9|13559.9|11
1635269700000|2021-10-26 17:35:00|13579.9|13559.9|13582.4|13562.4|13582.4|13562.4|13579.9|13559.9|5
1635270000000|2021-10-26 17:40:00|13580|13560|13579.9|13559.9|13580|13560|13579.9|13559.9|0
1635270300000|2021-10-26 17:45:00|13580|13560|13580|13560|13580|13560|13580|13560|11
1635270600000|2021-10-26 17:50:00|||||||||3
1635270900000|2021-10-26 17:55:00|13577.5|13557.5|13575|13555|13577.5|13557.5|13575|13555|45
1635271200000|2021-10-26 18:00:00|13574.9|13554.9|13570|13550|13574.9|13554.9|13570|13550|13
1635271500000|2021-10-26 18:05:00|13572.5|13552.5|13572.5|13552.5|13572.5|13552.5|13572.5|13552.5|3
1635271800000|2021-10-26 18:10:00|13572.4|13552.4|13555.1|13535.1|13572.4|13552.4|13555|13535|12
1635272100000|2021-10-26 18:15:00|13555|13535|13562.5|13542.5|13565|13545|13555|13535|6
1635292800000|2021-10-27 00:00:00|13623.3|13563.3|13603.3|13543.3|13623.3|13563.3|13603.3|13543.3|2
1635293100000|2021-10-27 00:05:00|13578.3|13538.3|13578.3|13538.3|13578.3|13538.3|13578.3|13538.3|0
1635293400000|2021-10-27 00:10:00|13578.2|13538.2|13560.8|13540.8|13578.2|13540.8|13558.3|13538.2|1
1635293700000|2021-10-27 00:15:00|13560.9|13540.9|13580.8|13560.8|13590.8|13560.8|13560.9|13540.9|4
1635294000000|2021-10-27 00:20:00|13580.9|13560.9|13580.9|13560.9|13580.9|13560.9|13580.9|13560.9|0
1635296400000|2021-10-27 01:00:00|13575.9|13555.9|13580.9|13560.9|13580.9|13560.9|13575.9|13555.9|2
1635296700000|2021-10-27 01:05:00|13581|13561|13581|13561|13581|13561|13581|13561|0
1635297000000|2021-10-27 01:10:00|13583.4|13563.4|13581|13561|13583.4|13563.4|13581|13561|0
1635299100000|2021-10-27 01:45:00|13583.5|13563.5|13583.5|13563.5|13583.5|13563.5|13583.5|13563.5|0
1635299400000|2021-10-27 01:50:00|13583.6|13563.6|13583.6|13563.6|13583.6|13563.6|13583.6|13563.6|0
1635341400000|2021-10-27 13:30:00|13577.7|13557.7|13582.7|13562.7|13582.7|13562.7|13565.2|13545.2|27
1635341700000|2021-10-27 13:35:00|13582.9|13562.9|13582.6|13562.6|13592.7|13572.7|13582.6|13562.6|26
1635342000000|2021-10-27 13:40:00|13585.1|13565.1|13587.5|13567.5|13587.5|13567.5|13585.1|13565.1|0
1635342300000|2021-10-27 13:45:00|13587.7|13567.7|13587.7|13567.7|13587.7|13567.7|13587.7|13567.7|30
1635342600000|2021-10-27 13:50:00|||||||||8
1635342900000|2021-10-27 13:55:00|13582.6|13562.6|13585.2|13565.2|13585.2|13565.2|13582.6|13562.6|21
1635343200000|2021-10-27 14:00:00|13582.7|13562.7|13582.7|13562.7|13582.7|13562.7|13582.7|13562.7|8
1635343500000|2021-10-27 14:05:00|||||||||15
1635343800000|2021-10-27 14:10:00|13582.8|13562.8|13582.6|13562.6|13582.8|13562.8|13577.8|13557.8|18
1635344100000|2021-10-27 14:15:00|13582.8|13562.8|13582.6|13562.6|13582.8|13562.8|13582.6|13562.6|1
1635344400000|2021-10-27 14:20:00|||||||||10
1635344700000|2021-10-27 14:25:00|13582.7|13562.7|13580.3|13560.3|13582.8|13562.8|13580.2|13560.2|5
1635345000000|2021-10-27 14:30:00|13582.7|13562.7|13592.8|13572.8|13593|13573|13582.7|13562.7|34
1635345300000|2021-10-27 14:35:00|13607.7|13587.7|13597.7|13577.7|13610.3|13590.3|13597.7|13577.7|27
1635345600000|2021-10-27 14:40:00|13597.8|13577.8|13597.8|13577.8|13597.8|13577.8|13597.8|13577.8|1
1635345900000|2021-10-27 14:45:00|13600.3|13580.3|13600.3|13580.3|13600.3|13580.3|13600.3|13580.3|10
1635346200000|2021-10-27 14:50:00|13602.7|13582.7|13602.8|13582.8|13602.8|13582.8|13602.7|13582.7|11
1635346500000|2021-10-27 14:55:00|13612.8|13592.8|13610.4|13590.4|13612.8|13592.8|13610.3|13590.3|7
1635346800000|2021-10-27 15:00:00|13612.8|13592.8|13612.8|13592.8|13612.8|13592.8|13612.8|13592.8|7
1635347100000|2021-10-27 15:05:00|13607.9|13587.9|13607.8|13587.8|13607.9|13587.9|13607.8|13587.8|9
1635347400000|2021-10-27 15:10:00|||||||||5
1635347700000|2021-10-27 15:15:00|13607.9|13587.9|13605.5|13585.5|13617.9|13597.9|13605.5|13585.5|19
1635348000000|2021-10-27 15:20:00|||||||||2
1635348300000|2021-10-27 15:25:00|13625.4|13605.4|13625.4|13605.4|13625.4|13605.4|13625.4|13605.4|7
1635348600000|2021-10-27 15:30:00|13625.6|13605.6|13652.9|13632.9|13655.4|13632.9|13625.6|13605.6|14
1635348900000|2021-10-27 15:35:00|13655.4|13635.4|13655.4|13635.4|13655.4|13635.4|13655.4|13635.4|17
1635349200000|2021-10-27 15:40:00|13657.9|13637.9|13670.3|13650.3|13672.8|13652.8|13657.9|13637.9|76
1635349500000|2021-10-27 15:45:00|13672.8|13652.8|13665.4|13645.4|13672.8|13652.8|13665.4|13645.4|110
1635349800000|2021-10-27 15:50:00|13663|13643|13652.8|13632.8|13663|13643|13647.8|13627.8|16
1635350100000|2021-10-27 15:55:00|13650.4|13630.4|13650.4|13630.4|13650.4|13630.4|13647.9|13627.9|1
1635350400000|2021-10-27 16:00:00|13647.9|13627.9|13650.4|13630.4|13650.4|13630.4|13647.9|13627.9|7
1635350700000|2021-10-27 16:05:00|||||||||1
1635351000000|2021-10-27 16:10:00|13647.9|13627.9|13647.9|13627.9|13647.9|13627.9|13647.9|13627.9|1
1635351300000|2021-10-27 16:15:00|13648|13628|13650.4|13630.4|13650.5|13630.5|13648|13628|10
1635351900000|2021-10-27 16:25:00|13650.5|13630.5|13650.4|13630.4|13650.5|13630.5|13650.4|13630.4|0
1635352200000|2021-10-27 16:30:00|13648|13628|13648|13628|13648|13628|13648|13628|0
1635352800000|2021-10-27 16:40:00|13650.5|13630.5|13660.5|13640.5|13665.5|13645.5|13650.5|13630.5|6
1635353100000|2021-10-27 16:45:00|||||||||3
1635353400000|2021-10-27 16:50:00|13660.6|13640.6|13648.1|13628.1|13660.6|13640.6|13648.1|13628.1|7
1635353700000|2021-10-27 16:55:00|13643.2|13623.2|13640.6|13620.6|13645.6|13625.6|13633.2|13613.2|4
1635354000000|2021-10-27 17:00:00|13638.1|13618.1|13635.6|13615.6|13638.1|13618.1|13635.6|13615.6|3
1635354900000|2021-10-27 17:15:00|13638.1|13618.1|13638.1|13618.1|13638.1|13618.1|13635.6|13615.6|1
1635355200000|2021-10-27 17:20:00|13635.6|13615.6|13633.1|13613.1|13635.6|13615.6|13633.1|13613.1|21
1635356100000|2021-10-27 17:35:00|13633.2|13613.2|13633.2|13613.2|13633.2|13613.2|13633.2|13613.2|1
1635356400000|2021-10-27 17:40:00|13630.7|13610.7|13630.7|13610.7|13630.7|13610.7|13630.7|13610.7|2
1635356700000|2021-10-27 17:45:00|13633.1|13613.1|13630.7|13610.7|13633.2|13613.2|13630.7|13610.7|3
1635357000000|2021-10-27 17:50:00|13625.7|13605.7|13603.3|13583.3|13628.2|13608.2|13603.3|13583.3|24
1635357300000|2021-10-27 17:55:00|13630.8|13590.8|13613.2|13593.2|13630.8|13605.7|13613.2|13590.8|23
1635357600000|2021-10-27 18:00:00|13610.8|13590.8|13603.3|13583.3|13610.8|13590.8|13603.3|13583.3|0
1635357900000|2021-10-27 18:05:00|13598.4|13578.4|13580.9|13560.9|13598.4|13578.4|13580.9|13560.9|24
1635358200000|2021-10-27 18:10:00|13580.7|13560.7|13578.2|13558.2|13585.8|13565.8|13578.2|13558.2|115
1635358500000|2021-10-27 18:15:00|13580.7|13560.7|13578.4|13558.4|13585.9|13565.9|13578.4|13558.4|6
1635379200000|2021-10-28 00:00:00|13593.9|13573.9|13591.4|13571.4|13606.5|13578.9|13583.9|13563.9|4
1635379500000|2021-10-28 00:05:00|13591.5|13571.5|13591.5|13571.5|13591.5|13571.5|13591.5|13571.5|2
1635379800000|2021-10-28 00:10:00|13586.6|13566.6|13586.5|13566.5|13586.6|13566.6|13586.5|13566.5|0
1635380700000|2021-10-28 00:25:00|13586.6|13566.6|13586.5|13566.5|13586.6|13566.6|13586.5|13566.5|1
1635382200000|2021-10-28 00:50:00|13586.6|13566.6|13586.6|13566.6|13586.6|13566.6|13586.6|13566.6|0
1635383400000|2021-10-28 01:10:00|13591.4|13571.4|13586.6|13566.6|13591.6|13571.6|13586.6|13566.6|1
1635383700000|2021-10-28 01:15:00|13591.6|13571.6|13586.6|13566.6|13591.6|13571.6|13586.6|13566.6|1
1635384000000|2021-10-28 01:20:00|13591.6|13571.6|13591.6|13571.6|13591.6|13571.6|13591.6|13571.6|0
1635384900000|2021-10-28 01:35:00|13591.7|13571.7|13591.7|13571.7|13591.7|13571.7|13591.7|13571.7|0
1635427800000|2021-10-28 13:30:00|13585.7|13565.7|13595.8|13575.8|13595.8|13575.8|13580.7|13560.7|32
1635428100000|2021-10-28 13:35:00|13590.8|13570.8|13590.8|13570.8|13590.8|13570.8|13590.8|13570.8|9
1635428400000|2021-10-28 13:40:00|||||||||3
1635428700000|2021-10-28 13:45:00|13591.1|13571.1|13595.8|13575.8|13598.3|13578.3|13591.1|13571.1|56
1635429000000|2021-10-28 13:50:00|13595.9|13575.9|13598.3|13578.3|13598.3|13578.3|13595.8|13575.8|47
1635429300000|2021-10-28 13:55:00|||||||||3
1635429900000|2021-10-28 14:05:00|||||||||11
1635430200000|2021-10-28 14:10:00|13598.4|13578.4|13600.9|13580.9|13600.9|13580.9|13598.4|13578.4|30
1635430500000|2021-10-28 14:15:00|13601|13581|13601|13581|13601|13581|13601|13581|4
1635430800000|2021-10-28 14:20:00|||||||||4
1635431100000|2021-10-28 14:25:00|||||||||2
1635431400000|2021-10-28 14:30:00|13596|13576|13596.1|13576.1|13596.1|13576.1|13596|13576|23
1635431700000|2021-10-28 14:35:00|||||||||7
1635432000000|2021-10-28 14:40:00|13593.7|13573.7|13596.1|13576.1|13596.1|13576.1|13593.7|13573.7|3
1635432300000|2021-10-28 14:45:00|13593.7|13573.7|13593.7|13573.7|13593.7|13573.7|13593.7|13573.7|2
1635432600000|2021-10-28 14:50:00|||||||||4
1635432900000|2021-10-28 14:55:00|13593.8|13573.8|13598.7|13578.7|13598.7|13578.7|13591.3|13571.3|17
1635433200000|2021-10-28 15:00:00|||||||||9
1635433500000|2021-10-28 15:05:00|13596.3|13576.3|13596.3|13576.3|13596.3|13576.3|13596.3|13576.3|4
1635433800000|2021-10-28 15:10:00|||||||||2
1635434100000|2021-10-28 15:15:00|13593.9|13573.9|13593.8|13573.8|13593.9|13573.9|13593.8|13573.8|41
1635434400000|2021-10-28 15:20:00|||||||||1
1635434700000|2021-10-28 15:25:00|13596.2|13576.2|13596.2|13576.2|13596.2|13576.2|13596.2|13576.2|27
1635435000000|2021-10-28 15:30:00|13601.1|13581.1|13601.1|13581.1|13601.1|13581.1|13601.1|13581.1|16
1635435300000|2021-10-28 15:35:00|||||||||148
1635435600000|2021-10-28 15:40:00|13606.1|13586.1|13648.5|13628.5|13661|13628.5|13606|13586|82
1635435900000|2021-10-28 15:45:00|13651|13631|13653.6|13633.6|13653.6|13633.6|13651|13631|1
1635436200000|2021-10-28 15:50:00|13651.1|13631.1|13631.1|13611.1|13651.1|13631.1|13631.1|13611.1|8
1635436500000|2021-10-28 15:55:00|13628.6|13608.6|13618.6|13598.6|13628.6|13608.6|13613.6|13593.6|3
1635436800000|2021-10-28 16:00:00|||||||||1
1635437100000|2021-10-28 16:05:00|13616.1|13596.1|13616.1|13596.1|13616.1|13596.1|13616.1|13596.1|3
1635437400000|2021-10-28 16:10:00|||||||||4
1635437700000|2021-10-28 16:15:00|13615.5|13595.5|13598.7|13578.7|13615.5|13595.5|13598.7|13578.7|14
1635438000000|2021-10-28 16:20:00|||||||||2
1635438300000|2021-10-28 16:25:00|||||||||1
1635438600000|2021-10-28 16:30:00|13598.8|13578.8|13598.8|13578.8|13598.8|13578.8|13598.8|13578.8|1
1635438900000|2021-10-28 16:35:00|||||||||6
1635439200000|2021-10-28 16:40:00|||||||||1
1635439500000|2021-10-28 16:45:00|||||||||3
1635439800000|2021-10-28 16:50:00|13618.7|13598.7|13603.8|13583.8|13618.7|13598.7|13603.8|13583.8|13
1635440100000|2021-10-28 16:55:00|13608.7|13588.7|13596.3|13576.3|13608.7|13588.7|13596.3|13576.3|5
1635440400000|2021-10-28 17:00:00|13606.3|13586.3|13606.3|13586.3|13608.7|13588.7|13606.3|13586.3|3
1635440700000|2021-10-28 17:05:00|13603.8|13583.8|13603.8|13583.8|13603.8|13583.8|13603.8|13583.8|8
1635441000000|2021-10-28 17:10:00|13601.3|13581.3|13601.4|13581.4|13601.4|13581.4|13601.3|13581.3|7
1635441300000|2021-10-28 17:15:00|13599|13579|13598.9|13578.9|13601.4|13581.4|13598.9|13578.9|3
1635441600000|2021-10-28 17:20:00|13601.4|13581.4|13601.4|13581.4|13601.4|13581.4|13601.4|13581.4|26
1635441900000|2021-10-28 17:25:00|||||||||1
1635442200000|2021-10-28 17:30:00|13599|13579|13598.9|13578.9|13599|13579|13598.9|13578.9|5
1635442500000|2021-10-28 17:35:00|13596.4|13576.4|13596.4|13576.4|13596.4|13576.4|13596.2|13576.2|3
1635442800000|2021-10-28 17:40:00|13593.9|13573.9|13593.9|13573.9|13593.9|13573.9|13593.9|13573.9|1
1635443100000|2021-10-28 17:45:00|13596.3|13576.3|13593.9|13573.9|13596.3|13576.3|13593.9|13573.9|8
1635443400000|2021-10-28 17:50:00|||||||||1
1635443700000|2021-10-28 17:55:00|13606.3|13586.3|13599|13579|13606.3|13586.3|13599|13579|15
1635444000000|2021-10-28 18:00:00|13606.1|13586.1|13599|13579|13606.1|13586.1|13599|13579|24
1635444300000|2021-10-28 18:05:00|13596.6|13576.6|13594|13574|13601.3|13581.3|13594|13574|7
1635444600000|2021-10-28 18:10:00|13594.2|13574.2|13594.2|13574.2|13596.5|13576.5|13586.7|13566.7|56
1635444900000|2021-10-28 18:15:00|13596.6|13576.6|13606.5|13586.5|13618.9|13586.5|13596.4|13576.4|33
1635465600000|2021-10-29 00:00:00|13587.1|13567.1|13584.7|13564.7|13587.1|13567.1|13584.6|13564.6|0
1635465900000|2021-10-29 00:05:00|13587|13567|13587.2|13567.2|13587.2|13567.2|13587|13567|0
1635466200000|2021-10-29 00:10:00|||||||||86
1635466500000|2021-10-29 00:15:00|||||||||34
1635468000000|2021-10-29 00:40:00|||||||||4
1635468300000|2021-10-29 00:45:00|13587.3|13567.3|13587.3|13567.3|13587.3|13567.3|13587.3|13567.3|0
1635471000000|2021-10-29 01:30:00|13587.4|13567.4|13587.4|13567.4|13587.4|13567.4|13587.4|13567.4|0
1635471300000|2021-10-29 01:35:00|||||||||4
1635472500000|2021-10-29 01:55:00|13589.8|13569.8|13589.8|13569.8|13589.8|13569.8|13589.8|13569.8|4
1635472800000|2021-10-29 02:00:00|13589.9|13569.9|13589.9|13569.9|13589.9|13569.9|13589.9|13569.9|0
1635514200000|2021-10-29 13:30:00|13601.5|13581.5|13601.5|13581.5|13601.5|13581.5|13601.5|13581.5|21
1635514500000|2021-10-29 13:35:00|13604|13584|13599|13579|13604|13584|13599|13579|11
1635514800000|2021-10-29 13:40:00|13601.3|13581.3|13594|13574|13601.5|13581.5|13594|13574|26
1635515100000|2021-10-29 13:45:00|13596.5|13576.5|13596.5|13576.5|13596.5|13576.5|13596.5|13576.5|1
1635515400000|2021-10-29 13:50:00|13594|13574|13589|13569|13594|13574|13589|13569|4
1635515700000|2021-10-29 13:55:00|13584|13564|13581.5|13561.5|13584|13564|13581.5|13561.5|6
1635516000000|2021-10-29 14:00:00|||||||||2
1635516300000|2021-10-29 14:05:00|13589|13569|13589|13569|13589|13569|13589|13569|10
1635516600000|2021-10-29 14:10:00|13589.1|13569.1|13584.1|13564.1|13589.1|13569.1|13581.6|13561.6|4
1635516900000|2021-10-29 14:15:00|||||||||1
1635517200000|2021-10-29 14:20:00|13583.9|13563.9|13569.1|13549.1|13583.9|13563.9|13569.1|13549.1|11
1635517500000|2021-10-29 14:25:00|13566.6|13546.6|13566.6|13546.6|13569.1|13549.1|13566.6|13546.6|8
1635517800000|2021-10-29 14:30:00|13566.5|13546.5|13564.1|13544.1|13566.5|13546.5|13564.1|13544.1|2
1635518400000|2021-10-29 14:40:00|13564|13544|13561.6|13541.6|13564.1|13544.1|13561.6|13541.6|11
1635518700000|2021-10-29 14:45:00|13564.1|13544.1|13564.1|13544.1|13564.1|13544.1|13564.1|13544.1|3
1635519000000|2021-10-29 14:50:00|13561.8|13541.8|13561.6|13541.6|13561.8|13541.8|13561.6|13541.6|1
1635519300000|2021-10-29 14:55:00|13561.7|13541.7|13561.7|13541.7|13561.7|13541.7|13561.7|13541.7|0
1635519600000|2021-10-29 15:00:00|13561.5|13541.5|13559.2|13539.2|13561.5|13541.5|13556.7|13536.7|2
1635519900000|2021-10-29 15:05:00|13556.8|13536.8|13559.2|13539.2|13559.2|13539.2|13556.7|13536.7|15
1635520800000|2021-10-29 15:20:00|13561.7|13541.7|13561.7|13541.7|13561.7|13541.7|13561.7|13541.7|13
1635521400000|2021-10-29 15:30:00|13562.2|13542.2|13581.7|13561.7|13581.7|13561.7|13562.2|13542.2|15
1635521700000|2021-10-29 15:35:00|13584.1|13564.1|13584.2|13564.2|13584.2|13564.2|13584.1|13564.1|8
1635522000000|2021-10-29 15:40:00|13584.3|13564.3|13576.8|13556.8|13584.3|13564.3|13576.8|13556.8|1
1635522300000|2021-10-29 15:45:00|13574.3|13554.3|13579.3|13559.3|13579.3|13559.3|13574.3|13554.3|1
1635522600000|2021-10-29 15:50:00|13576.8|13556.8|13589.3|13569.3|13611.8|13591.8|13576.8|13556.8|37
1635522900000|2021-10-29 15:55:00|13586.8|13566.8|13586.8|13566.8|13589.3|13569.3|13579.1|13559.1|15
1635523200000|2021-10-29 16:00:00|13589.1|13569.1|13576.8|13556.8|13589.3|13569.3|13576.8|13556.8|8
1635523500000|2021-10-29 16:05:00|||||||||1
1635523800000|2021-10-29 16:10:00|||||||||10
1635524400000|2021-10-29 16:20:00|13574.3|13554.3|13569.3|13549.3|13574.3|13554.3|13569.3|13549.3|7
1635524700000|2021-10-29 16:25:00|13569.4|13549.4|13566.9|13546.9|13569.4|13549.4|13566.9|13546.9|8
1635525000000|2021-10-29 16:30:00|13573.9|13553.9|13569.4|13549.4|13574.4|13554.4|13569.4|13549.4|20
1635525300000|2021-10-29 16:35:00|13571.9|13551.9|13584.4|13564.4|13593.6|13569.4|13571.9|13551.9|18
1635525600000|2021-10-29 16:40:00|13586.9|13566.9|13591.9|13571.9|13591.9|13571.9|13586.9|13566.9|0
1635525900000|2021-10-29 16:45:00|13581.9|13561.9|13581.9|13561.9|13581.9|13561.9|13581.9|13561.9|5
1635526200000|2021-10-29 16:50:00|13592.4|13572.4|13589.9|13569.9|13592.4|13572.4|13589.9|13569.9|3
1635526500000|2021-10-29 16:55:00|13587.4|13567.4|13587.4|13567.4|13587.4|13567.4|13587.4|13567.4|8
1635527100000|2021-10-29 17:05:00|13579.6|13559.6|13579.6|13559.6|13579.6|13559.6|13579.6|13559.6|6
1635527400000|2021-10-29 17:10:00|||||||||7
1635527700000|2021-10-29 17:15:00|13587.4|13567.4|13587.4|13567.4|13587.4|13567.4|13587.4|13567.4|2
1635528000000|2021-10-29 17:20:00|13584.9|13564.9|13584.9|13564.9|13584.9|13564.9|13584.9|13564.9|1
1635528300000|2021-10-29 17:25:00|13582.7|13562.7|13582.7|13562.7|13582.7|13562.7|13582.7|13562.7|2
1635528900000|2021-10-29 17:35:00|13582.8|13562.8|13582.8|13562.8|13582.8|13562.8|13582.8|13562.8|0
1635529200000|2021-10-29 17:40:00|13585.1|13565.1|13585.1|13565.1|13585.1|13565.1|13585.1|13565.1|1
1635529500000|2021-10-29 17:45:00|||||||||1
1635529800000|2021-10-29 17:50:00|13595|13575|13595|13575|13595|13575|13595|13575|14
1635530100000|2021-10-29 17:55:00|13597.3|13577.3|13587.7|13567.7|13597.3|13577.3|13587.7|13567.7|8
1635530400000|2021-10-29 18:00:00|||||||||1
1635530700000|2021-10-29 18:05:00|||||||||20
1635531000000|2021-10-29 18:10:00|13585.3|13565.3|13590.2|13570.2|13592.7|13572.7|13580.3|13560.3|27
1635531300000|2021-10-29 18:15:00|13592.5|13572.5|13605.1|13565.1|13605.1|13577.4|13580.3|13560.3|14
1635724800000|2021-11-01 00:00:00|13664.5|13604.5|13647|13587|13717|13691.8|13647|13587|6
1635725100000|2021-11-01 00:05:00|13664.5|13604.5|13664.6|13604.6|13664.6|13604.6|13664.5|13604.5|0
1635726000000|2021-11-01 00:20:00|13667.1|13607.1|13687.1|13627.1|13687.1|13627.1|13664.6|13604.6|3
1635726300000|2021-11-01 00:25:00|13684.8|13624.8|13682.1|13642.1|13684.8|13642.1|13682.1|13624.6|0
1635726600000|2021-11-01 00:30:00|13669.6|13649.6|13667.1|13647.1|13669.6|13649.6|13667.1|13647.1|0
1635726900000|2021-11-01 00:35:00|13669.6|13649.6|13654.6|13594.6|13669.6|13649.6|13649.6|13594.6|7
1635727200000|2021-11-01 00:40:00|13647.1|13587.1|13647.1|13587.1|13647.1|13587.1|13647.1|13587.1|0
1635727500000|2021-11-01 00:45:00|13644.6|13584.6|13644.6|13584.6|13644.6|13584.6|13644.6|13584.6|0
1635727800000|2021-11-01 00:50:00|13644.7|13584.7|13665.1|13605.1|13665.1|13605.1|13639.7|13579.7|0
1635728100000|2021-11-01 00:55:00|13650.6|13610.6|13650.1|13610.1|13650.6|13610.6|13650.1|13610.1|0
1635728400000|2021-11-01 01:00:00|13650.2|13610.2|13650.2|13610.2|13650.2|13610.2|13650.2|13610.2|0
1635731100000|2021-11-01 01:45:00|13650.3|13610.3|13650.3|13610.3|13650.3|13610.3|13650.3|13610.3|0
1635731700000|2021-11-01 01:55:00|13652.5|13612.5|13652.5|13612.5|13652.5|13612.5|13652.5|13612.5|0
1635773400000|2021-11-01 13:30:00|13581.4|13561.4|13598.9|13578.9|13608.9|13578.9|13581.4|13561.4|32
1635773700000|2021-11-01 13:35:00|13593.9|13573.9|13592.2|13572.2|13609.1|13576.6|13581.4|13561.4|48
1635774000000|2021-11-01 13:40:00|13591.9|13571.9|13593.9|13573.9|13593.9|13573.9|13589.4|13569.4|0
1635774300000|2021-11-01 13:45:00|13589.4|13569.4|13576.7|13556.7|13589.4|13569.4|13576.7|13556.7|11
1635774600000|2021-11-01 13:50:00|13578.9|13558.9|13561.4|13541.4|13578.9|13558.9|13558.9|13538.9|12
1635774900000|2021-11-01 13:55:00|13558.9|13538.9|13558.9|13538.9|13561.4|13541.4|13558.9|13538.9|4
1635775200000|2021-11-01 14:00:00|13558.7|13538.7|13556.4|13536.4|13558.7|13538.7|13556.4|13536.4|9
1635775500000|2021-11-01 14:05:00|||||||||4
1635775800000|2021-11-01 14:10:00|13554.2|13534.2|13554|13534|13554.2|13534.2|13553.9|13533.9|13
1635776100000|2021-11-01 14:15:00|13559|13539|13561.5|13541.5|13561.5|13541.5|13559|13539|12
1635776400000|2021-11-01 14:20:00|13559.2|13539.2|13556.5|13536.5|13559.2|13539.2|13556.5|13536.5|7
1635776700000|2021-11-01 14:25:00|13554|13534|13554|13534|13554|13534|13554|13534|1
1635777000000|2021-11-01 14:30:00|||||||||10
1635777300000|2021-11-01 14:35:00|13558.5|13538.5|13559|13539|13559|13539|13558.5|13538.5|10
1635777600000|2021-11-01 14:40:00|13556.5|13536.5|13547.1|13527.1|13556.5|13536.5|13547.1|13527.1|32
1635777900000|2021-11-01 14:45:00|||||||||1
1635778200000|2021-11-01 14:50:00|13547.3|13527.3|13547.3|13527.3|13547.3|13527.3|13547.3|13527.3|7
1635778500000|2021-11-01 14:55:00|13544.8|13524.8|13544.9|13524.9|13544.9|13524.9|13544.8|13524.8|5
1635778800000|2021-11-01 15:00:00|13544.6|13524.6|13540.1|13520.1|13544.6|13524.6|13540.1|13520.1|11
1635779100000|2021-11-01 15:05:00|||||||||4
1635779400000|2021-11-01 15:10:00|||||||||1
1635779700000|2021-11-01 15:15:00|13540.2|13520.2|13540.2|13520.2|13540.2|13520.2|13540.2|13520.2|2
1635780000000|2021-11-01 15:20:00|||||||||7
1635780300000|2021-11-01 15:25:00|13544.6|13524.6|13547.4|13527.4|13547.4|13527.4|13544.6|13524.6|19
1635780600000|2021-11-01 15:30:00|13542.7|13522.7|13542.7|13522.7|13542.7|13522.7|13542.7|13522.7|2
1635780900000|2021-11-01 15:35:00|13544.9|13524.9|13544.7|13524.7|13544.9|13524.9|13544.7|13524.7|1
1635781200000|2021-11-01 15:40:00|||||||||3
1635781500000|2021-11-01 15:45:00|13542.5|13522.5|13542.5|13522.5|13542.5|13522.5|13542.5|13522.5|2
1635781800000|2021-11-01 15:50:00|||||||||5
1635782100000|2021-11-01 15:55:00|||||||||9
1635782400000|2021-11-01 16:00:00|13540|13520|13540|13520|13540|13520|13540|13520|8
1635782700000|2021-11-01 16:05:00|13539.7|13519.7|13539.8|13519.8|13539.8|13519.8|13539.7|13519.7|11
1635783000000|2021-11-01 16:10:00|||||||||4
1635783300000|2021-11-01 16:15:00|||||||||5
1635783600000|2021-11-01 16:20:00|||||||||7
1635783900000|2021-11-01 16:25:00|13537.6|13517.6|13537.6|13517.6|13537.6|13517.6|13537.6|13517.6|3
1635784200000|2021-11-01 16:30:00|||||||||18
1635784500000|2021-11-01 16:35:00|||||||||4
1635784800000|2021-11-01 16:40:00|||||||||14
1635785100000|2021-11-01 16:45:00|13535.4|13515.4|13535.1|13515.1|13535.4|13515.4|13535.1|13515.1|6
1635785400000|2021-11-01 16:50:00|||||||||4
1635785700000|2021-11-01 16:55:00|13527.1|13507.1|13524.6|13504.6|13527.1|13507.1|13524.6|13504.6|50
1635786000000|2021-11-01 17:00:00|13522.4|13502.4|13522.4|13502.4|13522.4|13502.4|13522.4|13502.4|16
1635786300000|2021-11-01 17:05:00|13522.1|13502.1|13521.9|13501.9|13522.1|13502.1|13521.9|13501.9|1
1635786600000|2021-11-01 17:10:00|13519.6|13499.6|13517.1|13497.1|13519.6|13499.6|13514.6|13494.6|9
1635786900000|2021-11-01 17:15:00|13517.4|13497.4|13517.4|13497.4|13517.4|13497.4|13517.4|13497.4|1
1635787200000|2021-11-01 17:20:00|||||||||11
1635787500000|2021-11-01 17:25:00|13516.4|13496.4|13517.7|13497.7|13517.7|13497.7|13507.4|13487.4|41
1635787800000|2021-11-01 17:30:00|13510.2|13490.2|13500.2|13480.2|13510.2|13490.2|13500.2|13480.2|32
1635788100000|2021-11-01 17:35:00|13501.3|13481.3|13507.7|13487.7|13515.2|13495.2|13500.2|13480.2|35
1635788400000|2021-11-01 17:40:00|||||||||2
1635788700000|2021-11-01 17:45:00|13502.7|13482.7|13505.2|13485.2|13505.2|13485.2|13500.5|13480.5|7
1635789000000|2021-11-01 17:50:00|13505.3|13485.3|13510.3|13490.3|13510.3|13490.3|13505.3|13485.3|12
1635789300000|2021-11-01 17:55:00|13507.8|13487.8|13521.1|13501.1|13523.6|13503.6|13505.3|13485.3|12
1635789600000|2021-11-01 18:00:00|13518.8|13498.8|13516.1|13496.1|13518.8|13498.8|13516.1|13496.1|5
1635789900000|2021-11-01 18:05:00|13527.8|13507.8|13533.6|13493.6|13540.8|13508.3|13521.1|13493.6|19
1635790200000|2021-11-01 18:10:00|13521.1|13501.1|13505.3|13485.3|13521.1|13501.1|13505.3|13485.3|30
1635790500000|2021-11-01 18:15:00|13507.8|13487.8|13535.3|13515.3|13540.6|13520.6|13507.8|13487.8|8
1635811200000|2021-11-02 00:00:00|13516.1|13496.1|13506.1|13486.1|13516.1|13496.1|13506.1|13486.1|5
1635811800000|2021-11-02 00:10:00|13506.2|13486.2|13506.2|13486.2|13506.2|13486.2|13506.2|13486.2|0
1635812400000|2021-11-02 00:20:00|||||||||1
1635813900000|2021-11-02 00:45:00|13513.7|13493.7|13513.7|13493.7|13513.7|13493.7|13513.7|13493.7|1
1635814500000|2021-11-02 00:55:00|13513.8|13493.8|13513.8|13493.8|13513.8|13493.8|13513.8|13493.8|0
1635814800000|2021-11-02 01:00:00|13516.3|13496.3|13516.3|13496.3|13516.3|13496.3|13516.3|13496.3|0
1635815100000|2021-11-02 01:05:00|13518.8|13498.8|13518.5|13498.5|13518.8|13498.8|13518.5|13498.5|0
1635815700000|2021-11-02 01:15:00|13518.2|13498.2|13513.5|13493.5|13518.2|13498.2|13513.5|13493.5|3
1635816300000|2021-11-02 01:25:00|13518.5|13498.5|13581|13521|13581|13521|13518.5|13498.5|2
1635816600000|2021-11-02 01:30:00|13581.1|13521.1|13578.6|13518.6|13581.1|13521.1|13578.6|13518.6|0
1635816900000|2021-11-02 01:35:00|13571.1|13551.1|13571.1|13551.1|13571.1|13551.1|13571.1|13551.1|0
1635817200000|2021-11-02 01:40:00|13578.6|13518.6|13578.6|13518.6|13578.6|13518.6|13578.6|13518.6|1
1635817500000|2021-11-02 01:45:00|13566.1|13526.1|13566.1|13526.1|13566.4|13526.4|13566.1|13526.1|0
1635859800000|2021-11-02 13:30:00|13520.2|13500.2|13514.6|13494.6|13525.2|13505.2|13509|13489|10
1635860100000|2021-11-02 13:35:00|13512.4|13492.4|13512.1|13492.1|13512.4|13492.4|13509.6|13489.6|4
1635860400000|2021-11-02 13:40:00|13502.1|13482.1|13507.1|13487.1|13509.6|13489.6|13502.1|13482.1|7
1635860700000|2021-11-02 13:45:00|13504.6|13484.6|13480.3|13460.3|13504.7|13484.7|13480.3|13460.3|46
1635861000000|2021-11-02 13:50:00|13469.7|13449.7|13415|13395|13472.2|13452.2|13412.5|13392.5|110
1635861300000|2021-11-02 13:55:00|13407.5|13387.5|13397.5|13377.5|13407.5|13387.5|13397.5|13377.5|38
1635861600000|2021-11-02 14:00:00|13399.7|13379.7|13415|13395|13415|13395|13399.7|13379.7|9
1635861900000|2021-11-02 14:05:00|13419.3|13399.3|13415|13395|13420|13400|13415|13395|8
1635862200000|2021-11-02 14:10:00|13405|13385|13405|13385|13405|13385|13405|13385|24
1635862500000|2021-11-02 14:15:00|13402.8|13382.8|13402.5|13382.5|13402.8|13382.8|13397.5|13377.5|18
1635862800000|2021-11-02 14:20:00|13391.5|13371.5|13363.1|13343.1|13391.5|13371.5|13363.1|13343.1|73
1635863100000|2021-11-02 14:25:00|13350.6|13330.6|13323.2|13283.2|13350.6|13330.6|13073.1|13030.6|172
1635863400000|2021-11-02 14:30:00|13323.5|13283.5|13316.3|13296.3|13338.2|13318.2|13292.9|13257.9|26
1635863700000|2021-11-02 14:35:00|13295.9|13255.9|13298.5|13278.5|13331|13283.2|13287|13247|14
1635864000000|2021-11-02 14:40:00|13296|13276|13325.4|13285.4|13327.9|13287.9|13291|13271|14
1635864300000|2021-11-02 14:45:00|13322.9|13282.9|13277.9|13257.9|13322.9|13290.7|13277.9|13257.9|32
1635864600000|2021-11-02 14:50:00|13280.4|13260.4|13318.2|13258.2|13318.2|13275.7|13278.2|13257.2|50
1635864900000|2021-11-02 14:55:00|13310.4|13270.4|13315.7|13275.7|13344.9|13313.2|13310.4|13260.4|20
1635865200000|2021-11-02 15:00:00|13314.5|13294.5|13334.1|13314.1|13334.1|13314.1|13310.7|13275.7|11
1635865500000|2021-11-02 15:05:00|13336.6|13316.6|13351.7|13311.7|13351.7|13323.2|13336.6|13311.7|23
1635865800000|2021-11-02 15:10:00|13339.2|13319.2|13430.8|13370.8|13460.8|13400.8|13308.3|13279.2|37
1635866100000|2021-11-02 15:15:00|13428.3|13368.3|13448.9|13388.9|13451.1|13391.1|13333.3|13308.6|10
1635866400000|2021-11-02 15:20:00|13451.1|13391.1|13343.3|13323.3|13451.1|13391.1|13343|13310.8|2
1635866700000|2021-11-02 15:25:00|13340.8|13320.8|13365.8|13345.8|13378.3|13350.8|13335.8|13315.8|6
1635867000000|2021-11-02 15:30:00|13363.3|13343.3|13458.3|13398.3|13458.3|13398.3|13355.8|13335.8|10
1635867300000|2021-11-02 15:35:00|13460.8|13400.8|13483.3|13423.3|13513.3|13478.3|13448.3|13400.8|20
1635867600000|2021-11-02 15:40:00|13485.8|13425.8|13448.3|13388.3|13488.3|13428.3|13365.8|13345.8|9
1635867900000|2021-11-02 15:45:00|13446.1|13386.1|13365.8|13325.8|13446.1|13386.1|13362.4|13322.4|2
1635868200000|2021-11-02 15:50:00|13365.5|13325.5|13358.4|13318.4|13365.5|13325.5|13338.4|13315.9|7
1635868500000|2021-11-02 15:55:00|13340.9|13320.9|13333.7|13313.7|13342.5|13322.5|13330.9|13310.9|10
1635868800000|2021-11-02 16:00:00|13329.3|13309.3|13321.5|13301.5|13329.3|13309.3|13321.5|13301.5|4
1635869100000|2021-11-02 16:05:00|13319.3|13299.3|13303.4|13263.4|13319.3|13299.3|13273.4|13253.4|59
1635869400000|2021-11-02 16:10:00|13301.2|13261.2|13283.4|13263.4|13305.9|13285.9|13280.9|13260.9|7
1635869700000|2021-11-02 16:15:00|13285.9|13265.9|13288.4|13268.4|13312.7|13283.4|13283.4|13263.4|27
1635870000000|2021-11-02 16:20:00|13286.2|13266.2|13285.9|13265.9|13288.4|13268.4|13285.9|13265.9|10
1635870300000|2021-11-02 16:25:00|13288.1|13268.1|13363.4|13323.4|13368.7|13340.9|13288.1|13268.1|13
1635870600000|2021-11-02 16:30:00|13351.2|13331.2|13308.4|13288.4|13353.4|13331.2|13298.4|13278.4|13
1635870900000|2021-11-02 16:35:00|13306.3|13286.3|13348.5|13308.5|13353.5|13326|13303.4|13283.4|10
1635871200000|2021-11-02 16:40:00|13346.3|13306.3|13313.5|13293.5|13346.3|13306.3|13313.5|13291|2
1635871500000|2021-11-02 16:45:00|13311|13291|13373.5|13353.5|13373.5|13353.5|13298.5|13278.5|25
1635871800000|2021-11-02 16:50:00|13379.1|13339.1|13323.5|13303.5|13389.1|13339.1|13323.5|13303.5|6
1635872100000|2021-11-02 16:55:00|13321|13301|13318.5|13298.5|13321|13301|13313.5|13293.5|9
1635872400000|2021-11-02 17:00:00|13313.5|13293.5|13308.5|13288.5|13318.5|13298.5|13308.5|13288.5|2
1635872700000|2021-11-02 17:05:00|13304.1|13284.1|13293.5|13273.5|13304.1|13284.1|13293.5|13273.5|6
1635873000000|2021-11-02 17:10:00|13296|13276|13291|13271|13296|13276|13291|13271|1
1635873300000|2021-11-02 17:15:00|13291.3|13271.3|13338.6|13298.6|13338.6|13298.6|13291.3|13271.3|15
1635873600000|2021-11-02 17:20:00|13338.9|13298.9|13316.7|13296.7|13338.9|13299.2|13316.7|13291.4|26
1635873900000|2021-11-02 17:25:00|13314.5|13294.5|13314.8|13294.8|13317|13297|13314.2|13294.2|4
1635874200000|2021-11-02 17:30:00|13317|13297|13319.8|13299.8|13319.8|13299.8|13314.8|13294.8|4
1635874500000|2021-11-02 17:35:00|13322.3|13302.3|13330.1|13310.1|13330.1|13310.1|13319.8|13299.8|5
1635874800000|2021-11-02 17:40:00|13325.1|13305.1|13327.3|13307.3|13342.3|13314.8|13319.8|13299.8|9
1635875100000|2021-11-02 17:45:00|13334.8|13314.8|13327.4|13307.4|13367.6|13339.8|13327.4|13299.5|9
1635875400000|2021-11-02 17:50:00|13329.5|13309.5|13322.4|13302.4|13342.4|13309.9|13322.4|13302.1|1
1635875700000|2021-11-02 17:55:00|13320.2|13300.2|13320.2|13300.2|13320.2|13300.2|13320.2|13300.2|4
1635876000000|2021-11-02 18:00:00|13324.6|13304.6|13317.4|13297.4|13334.6|13314.6|13317.4|13292.1|48
1635876300000|2021-11-02 18:05:00|13322.4|13302.4|13322.4|13302.4|13322.4|13302.4|13322.4|13302.4|16
1635876600000|2021-11-02 18:10:00|13312.4|13292.4|13319.9|13299.9|13324.9|13304.9|13312.4|13292.4|44
1635876900000|2021-11-02 18:15:00|13322.4|13302.4|13337.4|13317.4|13337.4|13317.4|13322.4|13302.4|3
1635897600000|2021-11-03 00:00:00|13338.3|13318.3|13330.8|13310.8|13343.3|13318.3|13330.8|13303.3|8
1635897900000|2021-11-03 00:05:00|||||||||1
1635899100000|2021-11-03 00:25:00|13328.3|13308.3|13330.8|13310.8|13330.8|13310.8|13328.3|13308.3|0
1635899700000|2021-11-03 00:35:00|13330.9|13310.9|13330.9|13310.9|13330.9|13310.9|13330.9|13310.9|0
1635900000000|2021-11-03 00:40:00|13338.7|13318.7|13328.4|13308.4|13341.2|13321.2|13328.4|13308.4|2
1635900600000|2021-11-03 00:50:00|13328.1|13308.1|13334.9|13314.9|13334.9|13314.9|13328.1|13308.1|4
1635901200000|2021-11-03 01:00:00|13335|13315|13335|13315|13335|13315|13335|13315|0
1635901500000|2021-11-03 01:05:00|13332.8|13312.8|13335|13315|13335|13315|13332.8|13312.8|4
1635902100000|2021-11-03 01:15:00|13332.8|13312.8|13332.8|13312.8|13332.8|13312.8|13332.8|13312.8|0
1635902700000|2021-11-03 01:25:00|13330.6|13310.6|13340.7|13300.7|13342.8|13310.6|13316.3|13296.3|14
1635903000000|2021-11-03 01:30:00|13328.5|13308.5|13326|13306|13328.5|13308.5|13326|13306|0
1635904500000|2021-11-03 01:55:00|13326.1|13306.1|13328.6|13308.6|13328.6|13308.6|13326.1|13306.1|0
1635946200000|2021-11-03 13:30:00|13327.4|13307.4|13331.7|13311.7|13334.2|13314.2|13294.6|13274.6|33
1635946500000|2021-11-03 13:35:00|13329.6|13309.6|13308.9|13288.9|13329.6|13309.6|13308.9|13288.9|9
1635946800000|2021-11-03 13:40:00|13311.4|13291.4|13318.6|13298.6|13323.6|13303.6|13311.4|13291.4|3
1635947400000|2021-11-03 13:50:00|13326.8|13306.8|13331.8|13311.8|13331.8|13311.8|13326.8|13306.8|2
1635947700000|2021-11-03 13:55:00|13333.9|13313.9|13287.5|13267.5|13334|13314|13287.5|13267.5|28
1635948000000|2021-11-03 14:00:00|13292.5|13272.5|13292.5|13272.5|13295|13275|13292.5|13272.5|2
1635948300000|2021-11-03 14:05:00|||||||||3
1635948600000|2021-11-03 14:10:00|13300|13280|13300|13280|13300|13280|13300|13280|6
1635948900000|2021-11-03 14:15:00|13310|13290|13307.5|13287.5|13310|13290|13307.5|13287.5|11
1635949200000|2021-11-03 14:20:00|||||||||1
1635949500000|2021-11-03 14:25:00|13307.6|13287.6|13307.6|13287.6|13307.6|13287.6|13307.6|13287.6|1
1635949800000|2021-11-03 14:30:00|13305.1|13285.1|13305.1|13285.1|13305.1|13285.1|13305.1|13285.1|6
1635950100000|2021-11-03 14:35:00|13310.1|13270.1|13295.1|13275.1|13310.1|13277.6|13295.1|13270.1|19
1635950400000|2021-11-03 14:40:00|13297.6|13277.6|13312.6|13292.6|13312.6|13292.6|13297.6|13277.6|14
1635950700000|2021-11-03 14:45:00|13322.6|13302.6|13322.6|13302.6|13322.6|13302.6|13312.6|13292.6|24
1635951000000|2021-11-03 14:50:00|||||||||1
1635951300000|2021-11-03 14:55:00|||||||||3
1635951600000|2021-11-03 15:00:00|13312.6|13292.6|13307.6|13287.6|13312.6|13292.6|13307.6|13287.6|4
1635951900000|2021-11-03 15:05:00|13308|13288|13305.1|13285.1|13308|13288|13305.1|13285.1|12
1635952200000|2021-11-03 15:10:00|13304.8|13284.8|13307.7|13287.7|13308|13288|13297.6|13277.6|23
1635952500000|2021-11-03 15:15:00|13310.2|13290.2|13310.2|13290.2|13310.2|13290.2|13310.2|13290.2|1
1635952800000|2021-11-03 15:20:00|13312.7|13292.7|13327.7|13307.7|13327.7|13307.7|13312.7|13292.7|10
1635953100000|2021-11-03 15:25:00|13329.1|13309.1|13332.7|13312.7|13340.2|13320.2|13329.1|13309.1|10
1635953400000|2021-11-03 15:30:00|13333.4|13313.4|13350.2|13330.2|13350.2|13330.2|13333.4|13313.4|14
1635953700000|2021-11-03 15:35:00|13352.4|13332.4|13347.7|13327.7|13352.7|13332.7|13347.7|13327.7|2
1635954000000|2021-11-03 15:40:00|13342.7|13322.7|13332.7|13312.7|13342.7|13322.7|13332.7|13312.7|4
1635954300000|2021-11-03 15:45:00|13337.7|13317.7|13337.7|13317.7|13337.7|13317.7|13337.7|13317.7|2
1635954600000|2021-11-03 15:50:00|13337.8|13317.8|13332.8|13312.8|13337.8|13317.8|13332.8|13312.8|3
1635954900000|2021-11-03 15:55:00|13335.3|13315.3|13328.1|13308.1|13335.3|13315.3|13327.8|13307.8|3
1635955200000|2021-11-03 16:00:00|13325.6|13305.6|13325.6|13305.6|13325.6|13305.6|13325.6|13305.6|5
1635955500000|2021-11-03 16:05:00|13326.7|13306.7|13325.6|13305.6|13333.1|13313.1|13325.6|13305.6|16
1635955800000|2021-11-03 16:10:00|13328.1|13308.1|13330.7|13310.7|13331|13311|13328.1|13308.1|34
1635956100000|2021-11-03 16:15:00|13328.5|13308.5|13328.2|13308.2|13328.5|13308.5|13328.2|13308.2|3
1635956400000|2021-11-03 16:20:00|||||||||2
1635956700000|2021-11-03 16:25:00|||||||||2
1635957000000|2021-11-03 16:30:00|13326|13306|13325.7|13305.7|13326|13306|13325.7|13305.7|2
1635957300000|2021-11-03 16:35:00|13323.6|13303.6|13323.2|13303.2|13323.6|13303.6|13323.2|13303.2|7
1635957600000|2021-11-03 16:40:00|||||||||3
1635957900000|2021-11-03 16:45:00|||||||||6
1635958200000|2021-11-03 16:50:00|13325.7|13305.7|13325.7|13305.7|13325.7|13305.7|13325.7|13305.7|21
1635958500000|2021-11-03 16:55:00|13325.8|13305.8|13315.8|13295.8|13325.8|13305.8|13315.8|13295.8|7
1635958800000|2021-11-03 17:00:00|13315.4|13295.4|13310.8|13290.8|13315.4|13295.4|13310.8|13290.8|6
1635959100000|2021-11-03 17:05:00|13315.8|13295.8|13315.1|13295.1|13315.8|13295.8|13315.1|13295.1|7
1635959400000|2021-11-03 17:10:00|||||||||3
1635959700000|2021-11-03 17:15:00|13316.5|13296.5|13317.6|13297.6|13325.1|13305.1|13316.5|13296.5|7
1635960000000|2021-11-03 17:20:00|13319.8|13299.8|13317.6|13297.6|13320.1|13300.1|13317.6|13297.6|14
1635960300000|2021-11-03 17:25:00|13315.5|13295.5|13315.1|13295.1|13315.5|13295.5|13315.1|13295.1|6
1635960600000|2021-11-03 17:30:00|13315.2|13295.2|13315.2|13295.2|13315.2|13295.2|13315.2|13295.2|4
1635960900000|2021-11-03 17:35:00|13322.7|13302.7|13325.2|13305.2|13327.7|13307.7|13322.7|13302.7|24
1635961200000|2021-11-03 17:40:00|13323|13303|13315.2|13295.2|13323|13303|13315.2|13295.2|9
1635961500000|2021-11-03 17:45:00|13312.7|13292.7|13315.2|13295.2|13315.2|13295.2|13307.7|13287.7|43
1635961800000|2021-11-03 17:50:00|13314.1|13294.1|13332.7|13312.7|13362.7|13323|13307.7|13287.7|17
1635962100000|2021-11-03 17:55:00|13330.2|13310.2|13340.2|13320.2|13345.2|13325.2|13323.1|13303.1|10
1635962400000|2021-11-03 18:00:00|13335.2|13315.2|13335.2|13315.2|13335.2|13315.2|13335.2|13315.2|3
1635962700000|2021-11-03 18:05:00|||||||||4
1635963000000|2021-11-03 18:10:00|13327.7|13307.7|13322.7|13302.7|13343.1|13307.7|13313.1|13293.1|27
1635963300000|2021-11-03 18:15:00|13322.8|13302.8|13317.4|13297.4|13322.8|13302.8|13317.4|13297.4|1
1635984000000|2021-11-04 00:00:00|13342.9|13302.9|13330.4|13310.4|13342.9|13310.4|13327.9|13302.1|4
1635985200000|2021-11-04 00:20:00|13335.4|13315.4|13335.4|13315.4|13335.4|13315.4|13335.4|13315.4|0
1635986100000|2021-11-04 00:35:00|13335.5|13315.5|13335.5|13315.5|13335.5|13315.5|13335.5|13315.5|0
1635987300000|2021-11-04 00:55:00|13340.5|13320.5|13340.5|13320.5|13340.5|13320.5|13340.5|13320.5|0
1635988200000|2021-11-04 01:10:00|13330.5|13310.5|13338|13318|13343|13318|13320.5|13300.5|3
1635988800000|2021-11-04 01:20:00|13338.1|13318.1|13343.1|13323.1|13343.1|13323.1|13338.1|13318.1|0
1636032600000|2021-11-04 13:30:00|13357.3|13337.3|13355.2|13335.2|13375.1|13355.1|13350.1|13330.1|14
1636032900000|2021-11-04 13:35:00|||||||||1
1636033200000|2021-11-04 13:40:00|||||||||2
1636033500000|2021-11-04 13:45:00|13354.8|13334.8|13339.8|13319.8|13354.8|13334.8|13337.7|13317.7|3
1636033800000|2021-11-04 13:50:00|13340.2|13320.2|13362.7|13342.7|13362.7|13342.7|13337.7|13317.7|23
1636034100000|2021-11-04 13:55:00|13382.7|13356.9|13546.9|13486.9|13609.1|13561.9|13360.2|13339.6|108
1636034400000|2021-11-04 14:00:00|13550|13506.9|13487.3|13427.3|13576.9|13516.9|13464.5|13404.5|17
1636034700000|2021-11-04 14:05:00|13500.1|13440.1|13494.9|13434.9|13532.3|13472.4|13492.4|13432.4|2
1636035000000|2021-11-04 14:10:00|13492.7|13432.7|13459.9|13419.9|13492.7|13432.7|13414.9|13394.9|11
1636035300000|2021-11-04 14:15:00|13460.3|13420.3|13461|13421|13461|13421|13460.3|13420.3|85
1636035600000|2021-11-04 14:20:00|13460.6|13420.6|13459.7|13419.7|13460.6|13420.6|13458.1|13418.1|1
1636035900000|2021-11-04 14:25:00|||||||||1
1636036200000|2021-11-04 14:30:00|13467.2|13447.2|13457.2|13437.2|13469.7|13449.7|13457.2|13424.7|12
1636036500000|2021-11-04 14:35:00|13464.1|13444.1|13522.2|13462.2|13522.2|13462.2|13464.1|13444.1|7
1636036800000|2021-11-04 14:40:00|13527.2|13507.2|13529.7|13509.7|13529.7|13509.7|13527.2|13507.2|3
1636037100000|2021-11-04 14:45:00|13564.6|13504.6|13527.2|13507.2|13564.6|13539.7|13527.2|13504.6|7
1636037400000|2021-11-04 14:50:00|13525.1|13505.1|13507.2|13447.2|13527.2|13507.2|13507.2|13447.2|5
1636037700000|2021-11-04 14:55:00|13507.3|13447.3|13549.8|13489.8|13549.8|13489.8|13472.3|13447.3|3
1636038000000|2021-11-04 15:00:00|13547.3|13487.3|13537.3|13497.3|13547.3|13499.8|13537.3|13482.3|3
1636038300000|2021-11-04 15:05:00|13529.8|13509.8|13529.8|13509.8|13529.8|13509.8|13521.3|13501.3|3
1636038600000|2021-11-04 15:10:00|13547.3|13527.3|13542.3|13502.3|13552.3|13532.3|13542.3|13502.3|14
1636038900000|2021-11-04 15:15:00|13529.8|13509.8|13499.8|13459.8|13529.8|13509.8|13499.8|13459.8|6
1636039200000|2021-11-04 15:20:00|13487.3|13467.3|13484.8|13464.8|13487.3|13467.3|13484.8|13464.8|2
1636039500000|2021-11-04 15:25:00|13464.8|13424.8|13464.8|13424.8|13464.8|13424.8|13464.8|13424.8|5
1636039800000|2021-11-04 15:30:00|13462.7|13422.7|13507.3|13467.3|13517.3|13467.3|13462.3|13422.3|8
1636040100000|2021-11-04 15:35:00|13507.4|13467.4|13504.9|13464.9|13507.4|13467.4|13504.9|13464.9|0
1636040400000|2021-11-04 15:40:00|13502.4|13462.4|13499.9|13459.9|13502.4|13462.4|13499.9|13459.9|2
1636040700000|2021-11-04 15:45:00|13509.9|13489.9|13534.9|13474.9|13537.4|13489.9|13492.4|13464.9|10
1636041000000|2021-11-04 15:50:00|13532.8|13472.8|13549.9|13489.9|13549.9|13489.9|13522.4|13462.4|1
1636041600000|2021-11-04 16:00:00|13552.4|13492.4|13547.4|13507.4|13552.4|13507.4|13539.9|13492.4|1
1636041900000|2021-11-04 16:05:00|||||||||1
1636042200000|2021-11-04 16:10:00|13546.9|13486.9|13544.9|13484.9|13546.9|13486.9|13544.9|13484.9|1
1636042500000|2021-11-04 16:15:00|13545|13485|13555|13495|13555|13502.8|13539.6|13485|5
1636042800000|2021-11-04 16:20:00|||||||||1
1636043100000|2021-11-04 16:25:00|13542.5|13502.5|13540|13500|13542.5|13502.5|13540|13500|1
1636043400000|2021-11-04 16:30:00|13542.5|13482.5|13540|13480|13542.5|13482.5|13540|13480|1
1636043700000|2021-11-04 16:35:00|||||||||1
1636044000000|2021-11-04 16:40:00|||||||||1
1636044300000|2021-11-04 16:45:00|13534.3|13494.3|13540.4|13480.4|13541.2|13495.4|13532.5|13480.4|1
1636044600000|2021-11-04 16:50:00|13538.3|13478.3|13540|13480|13540|13480|13537.5|13477.5|3
1636044900000|2021-11-04 16:55:00|13540.1|13480.1|13530.1|13470.1|13540.1|13507.6|13524.7|13470.1|1
1636045200000|2021-11-04 17:00:00|13515.8|13475.8|13517.6|13477.6|13517.6|13477.6|13515.1|13475.1|1
1636045800000|2021-11-04 17:10:00|||||||||1
1636046100000|2021-11-04 17:15:00|13514|13494|13542.6|13502.6|13542.6|13502.6|13514|13494|2
1636046400000|2021-11-04 17:20:00|13524.2|13504.2|13542.6|13502.6|13542.6|13505.1|13517.6|13497.6|15
1636046700000|2021-11-04 17:25:00|13546.9|13506.9|13550.1|13510.1|13550.1|13510.1|13546.9|13506.9|1
1636047000000|2021-11-04 17:30:00|13527.5|13507.5|13525.1|13505.1|13527.5|13507.5|13525.1|13505.1|1
1636047300000|2021-11-04 17:35:00|13525.2|13505.2|13525.2|13505.2|13525.2|13505.2|13525.2|13505.2|0
1636047600000|2021-11-04 17:40:00|13522.7|13502.7|13522.7|13502.7|13522.7|13502.7|13522.7|13502.7|2
1636047900000|2021-11-04 17:45:00|||||||||1
1636048200000|2021-11-04 17:50:00|13535.2|13495.2|13490.2|13470.2|13535.2|13495.2|13490.2|13467.7|8
1636048500000|2021-11-04 17:55:00|13488.1|13468.1|13485.2|13465.2|13488.1|13468.1|13485.2|13465.2|1
1636048800000|2021-11-04 18:00:00|13487.3|13467.3|13485.2|13465.2|13487.7|13467.7|13485.2|13465.2|1
1636049100000|2021-11-04 18:05:00|||||||||1
1636049400000|2021-11-04 18:10:00|13487.4|13467.4|13497.8|13477.8|13497.8|13477.8|13487.4|13467.4|10
1636049700000|2021-11-04 18:15:00|13482.8|13462.8|13497.8|13477.8|13502.4|13482.4|13475.3|13455.3|18
1636070400000|2021-11-05 00:00:00|13481.1|13461.1|13476.1|13456.1|13481.1|13461.1|13476.1|13456.1|0
1636071000000|2021-11-05 00:10:00|13476.2|13456.2|13476.2|13456.2|13476.2|13456.2|13476.2|13456.2|0
1636071600000|2021-11-05 00:20:00|13476.6|13456.6|13478.7|13458.7|13478.7|13458.7|13476.6|13456.6|0
1636072200000|2021-11-05 00:30:00|13480.8|13460.8|13481.2|13461.2|13481.2|13461.2|13480.8|13460.8|0
1636072500000|2021-11-05 00:35:00|13479.1|13459.1|13478.7|13458.7|13479.1|13459.1|13478.7|13458.7|0
1636073400000|2021-11-05 00:50:00|13478.8|13458.8|13478.8|13458.8|13478.8|13458.8|13478.8|13458.8|0
1636075800000|2021-11-05 01:30:00|13478.9|13458.9|13478.9|13458.9|13478.9|13458.9|13478.9|13458.9|0
1636076700000|2021-11-05 01:45:00|13481.4|13461.4|13481.4|13461.4|13481.4|13461.4|13481.4|13461.4|0
1636119000000|2021-11-05 13:30:00|13485.6|13465.6|13558.2|13518.2|13569|13533.2|13485.6|13465.6|21
1636119300000|2021-11-05 13:35:00|13540.7|13520.7|13513.2|13473.2|13543.2|13520.7|13513.2|13473.2|7
1636119600000|2021-11-05 13:40:00|13515.3|13475.3|13515.7|13475.7|13515.7|13475.7|13515.3|13475.3|0
1636119900000|2021-11-05 13:45:00|13507.8|13487.8|13508.2|13488.2|13508.2|13488.2|13505.7|13485.7|0
1636120500000|2021-11-05 13:55:00|13525.7|13485.7|13485.7|13465.7|13538.2|13504.1|13485.7|13465.7|13
1636120800000|2021-11-05 14:00:00|13528.2|13468.2|13528.2|13468.2|13528.2|13468.2|13528.2|13468.2|8
1636121100000|2021-11-05 14:05:00|13526.2|13466.2|13510.7|13470.7|13528.2|13471.6|13510.7|13463.2|0
1636121400000|2021-11-05 14:10:00|13514.9|13474.9|13511.2|13491.2|13516.2|13491.2|13510.3|13474.9|1
1636122000000|2021-11-05 14:20:00|13515.4|13495.4|13535.8|13515.8|13538.3|13515.8|13515.4|13495.4|0
1636122300000|2021-11-05 14:25:00|13537.9|13517.9|13540.8|13520.8|13540.8|13520.8|13537.9|13517.9|1
1636122600000|2021-11-05 14:30:00|13542.9|13522.9|13543.3|13523.3|13543.3|13523.3|13542.9|13522.9|0
1636122900000|2021-11-05 14:35:00|||||||||2
1636123200000|2021-11-05 14:40:00|13543.7|13523.7|13545.8|13525.8|13545.8|13525.8|13543.7|13523.7|0
1636123500000|2021-11-05 14:45:00|13548.3|13528.3|13548.3|13528.3|13548.3|13528.3|13548.3|13528.3|8
1636123800000|2021-11-05 14:50:00|13548.4|13528.4|13550.9|13510.9|13560|13530.9|13531.3|13483.4|4
1636124100000|2021-11-05 14:55:00|13548.8|13508.8|13558.4|13498.4|13558.8|13513.4|13548.4|13498.4|1
1636124400000|2021-11-05 15:00:00|13564.6|13504.6|13545.9|13525.9|13565.5|13525.9|13539.6|13503.4|0
1636124700000|2021-11-05 15:05:00|13570.5|13530.5|13570.5|13530.5|13570.5|13530.5|13570.5|13530.5|5
1636125000000|2021-11-05 15:10:00|13562.6|13542.6|13563.4|13543.4|13563.4|13543.4|13553.4|13533.4|0
1636125600000|2021-11-05 15:20:00|13565.9|13545.9|13568.4|13548.4|13570.5|13550.5|13565.9|13545.9|4
1636125900000|2021-11-05 15:25:00|13570.9|13550.9|13560.9|13540.9|13570.9|13550.9|13560.9|13540.9|3
1636126200000|2021-11-05 15:30:00|13561|13541|13561|13541|13561|13541|13561|13541|0
1636126500000|2021-11-05 15:35:00|13563.5|13543.5|13563.5|13543.5|13563.5|13543.5|13563.5|13543.5|0
1636126800000|2021-11-05 15:40:00|13565.6|13545.6|13575.6|13555.6|13575.6|13555.6|13565.6|13545.6|4
1636127100000|2021-11-05 15:45:00|13565.6|13545.6|13565.6|13545.6|13565.6|13545.6|13565.6|13545.6|2
1636127400000|2021-11-05 15:50:00|13561.4|13541.4|13561|13541|13561.4|13541.4|13561|13541|0
1636127700000|2021-11-05 15:55:00|13563.5|13543.5|13563.5|13543.5|13563.5|13543.5|13563.5|13543.5|0
1636128000000|2021-11-05 16:00:00|||||||||2
1636128300000|2021-11-05 16:05:00|13565.6|13545.6|13566|13546|13566|13546|13565.6|13545.6|1
1636128600000|2021-11-05 16:10:00|13566.1|13546.1|13570.6|13550.6|13570.6|13550.6|13566.1|13546.1|3
1636128900000|2021-11-05 16:15:00|13573.1|13553.1|13573.1|13553.1|13573.1|13553.1|13573.1|13553.1|0
1636129200000|2021-11-05 16:20:00|13573.2|13553.2|13575.7|13555.7|13575.7|13555.7|13573.2|13553.2|3
1636129500000|2021-11-05 16:25:00|||||||||6
1636129800000|2021-11-05 16:30:00|||||||||3
1636130100000|2021-11-05 16:35:00|13590.7|13570.7|13590.7|13570.7|13590.7|13570.7|13590.7|13570.7|3
1636130400000|2021-11-05 16:40:00|13589.9|13569.9|13573.6|13553.6|13593.6|13569.9|13573.6|13553.6|4
1636130700000|2021-11-05 16:45:00|||||||||1
1636131000000|2021-11-05 16:50:00|13573.7|13553.7|13561.2|13541.2|13573.7|13553.7|13561.2|13541.2|4
1636131300000|2021-11-05 16:55:00|13563.7|13543.7|13558.7|13538.7|13563.7|13543.7|13558.7|13538.7|0
1636131600000|2021-11-05 17:00:00|13557.4|13537.4|13534.1|13514.1|13557.4|13537.4|13534.1|13514.1|6
1636132200000|2021-11-05 17:10:00|13564.1|13524.1|13563.7|13543.7|13566.2|13543.7|13563.7|13523.7|1
1636132500000|2021-11-05 17:15:00|13565.8|13545.8|13566.2|13546.2|13566.2|13546.2|13565.8|13545.8|0
1636132800000|2021-11-05 17:20:00|||||||||1
1636133100000|2021-11-05 17:25:00|13571.2|13551.2|13571.2|13551.2|13575.4|13555.4|13571.2|13551.2|1
1636133400000|2021-11-05 17:30:00|13571.3|13551.3|13571.3|13551.3|13571.3|13551.3|13571.3|13551.3|1
1636133700000|2021-11-05 17:35:00|13572.9|13552.9|13553.3|13533.3|13572.9|13552.9|13553.3|13526.3|4
1636134000000|2021-11-05 17:40:00|13553.4|13533.4|13539.2|13519.2|13553.4|13533.4|13539.2|13519.2|2
1636134600000|2021-11-05 17:50:00|13566.3|13526.3|13568.4|13528.4|13568.4|13530.1|13550.1|13520.1|11
1636134900000|2021-11-05 17:55:00|13568|13548|13568|13548|13568|13548|13568|13548|0
1636135200000|2021-11-05 18:00:00|13570.5|13550.5|13570.5|13550.5|13570.5|13550.5|13570.5|13550.5|1
1636135500000|2021-11-05 18:05:00|13573|13553|13573|13553|13573|13553|13573|13553|0
1636135800000|2021-11-05 18:10:00|13588|13568|13606.7|13586.7|13606.7|13586.7|13588|13568|10
1636136100000|2021-11-05 18:15:00|13594.7|13534.7|13599.2|13559.2|13604.2|13561.3|13575.5|13534.7|4
1636333200000|2021-11-08 01:00:00|13593.6|13573.6|13593.1|13573.1|13593.6|13573.6|13593.1|13573.1|0
1636333500000|2021-11-08 01:05:00|13593.6|13573.6|13593.6|13573.6|13593.6|13573.6|13593.6|13573.6|0
1636335000000|2021-11-08 01:30:00|13593.7|13573.7|13593.7|13573.7|13593.7|13573.7|13593.7|13573.7|0
1636337700000|2021-11-08 02:15:00|13593.8|13573.8|13593.8|13573.8|13593.8|13573.8|13593.8|13573.8|0
1636340100000|2021-11-08 02:55:00|13593.9|13573.9|13593.9|13573.9|13593.9|13573.9|13593.9|13573.9|0
1636381800000|2021-11-08 14:30:00|13586.1|13566.1|13593.6|13553.6|13603.6|13566.1|13568.6|13543.6|14
1636382100000|2021-11-08 14:35:00|13595.6|13555.6|13683.6|13623.6|13683.6|13623.6|13595.6|13555.6|5
1636382400000|2021-11-08 14:40:00|13671.7|13631.7|13726.1|13686.1|13773.6|13726.1|13671.1|13631.1|18
1636382700000|2021-11-08 14:45:00|13723.6|13683.6|13713.6|13653.6|13723.6|13689.2|13706.1|13648.6|2
1636383000000|2021-11-08 14:50:00|13706.1|13666.1|13706.2|13666.2|13708.7|13668.7|13706.1|13666.1|3
1636383300000|2021-11-08 14:55:00|13702.6|13642.6|13658.7|13638.7|13702.6|13648.7|13648.7|13608.7|8
1636383900000|2021-11-08 15:05:00|13662.3|13642.3|13598.1|13578.1|13729.2|13669.2|13598.1|13573.1|6
1636384200000|2021-11-08 15:10:00|13596.2|13576.2|13598.2|13538.2|13600.7|13576.2|13538.2|13503.2|9
1636384500000|2021-11-08 15:15:00|13590.7|13550.7|13590.7|13550.7|13590.7|13550.7|13590.7|13550.7|0
1636385100000|2021-11-08 15:25:00|||||||||1
1636385400000|2021-11-08 15:30:00|13593.2|13553.2|13593.2|13553.2|13593.2|13553.2|13590.7|13550.7|2
1636386300000|2021-11-08 15:45:00|||||||||1
1636386600000|2021-11-08 15:50:00|13593.3|13553.3|13563.8|13523.8|13595.8|13553.3|13545.8|13505.8|4
1636386900000|2021-11-08 15:55:00|13563.3|13523.3|13598.3|13558.3|13600.8|13560.8|13560.8|13520.8|4
1636387200000|2021-11-08 16:00:00|13573.3|13553.3|13600.8|13560.8|13600.8|13560.8|13573.3|13553.3|2
1636387500000|2021-11-08 16:05:00|13636.2|13576.2|13650.8|13590.8|13650.8|13590.8|13636.2|13576.2|3
1636388100000|2021-11-08 16:15:00|13653.3|13593.3|13658.3|13598.3|13658.3|13598.3|13653.3|13593.3|2
1636388400000|2021-11-08 16:20:00|13661.4|13601.4|13673.3|13613.3|13673.3|13613.3|13661.4|13601.4|0
1636388700000|2021-11-08 16:25:00|13675.8|13615.8|13730.8|13670.8|13738.3|13698.3|13675.8|13615.8|7
1636389000000|2021-11-08 16:30:00|13713.2|13653.2|13720.9|13700.9|13728.4|13700.9|13705.9|13645.9|1
1636389300000|2021-11-08 16:35:00|13713.5|13653.5|13616.7|13576.7|13713.5|13683.4|13616.7|13576.7|3
1636389600000|2021-11-08 16:40:00|13618.7|13578.7|13614.3|13594.3|13680.9|13620.9|13614.2|13578.7|5
1636389900000|2021-11-08 16:45:00|||||||||4
1636390500000|2021-11-08 16:55:00|||||||||2
1636390800000|2021-11-08 17:00:00|13616.2|13596.2|13616.8|13596.8|13616.8|13596.8|13613.7|13593.7|3
1636391100000|2021-11-08 17:05:00|13661.8|13601.8|13628.4|13568.4|13666.8|13606.8|13611.6|13568.4|8
1636391400000|2021-11-08 17:10:00|13625.9|13565.9|13626|13566|13626|13566|13625.9|13565.9|0
1636392000000|2021-11-08 17:20:00|13628.5|13568.5|13633.5|13573.5|13641.8|13581.8|13626|13566|2
1636392300000|2021-11-08 17:25:00|13628.5|13588.5|13621|13561|13636|13616|13621|13561|3
1636392600000|2021-11-08 17:30:00|13607.1|13567.1|13603.5|13563.5|13607.1|13567.1|13603.5|13563.5|1
1636392900000|2021-11-08 17:35:00|13603|13563|13606|13546|13606|13563|13603|13546|1
1636393200000|2021-11-08 17:40:00|13601.9|13561.9|13606|13566|13606|13566|13601.9|13561.9|0
1636393500000|2021-11-08 17:45:00|13608.5|13568.5|13611|13571|13611|13571|13608.5|13568.5|2
1636393800000|2021-11-08 17:50:00|13611.1|13571.1|13613.6|13593.6|13613.6|13593.6|13611.1|13571.1|0
1636394100000|2021-11-08 17:55:00|13611.1|13571.1|13661.9|13601.9|13664.4|13604.4|13611.1|13571.1|2
1636394700000|2021-11-08 18:05:00|13663.9|13603.9|13664.5|13604.5|13664.5|13610.5|13646.1|13601.9|2
1636395300000|2021-11-08 18:15:00|13663.9|13603.9|13665.9|13605.9|13665.9|13605.9|13663.9|13603.9|4
1636395600000|2021-11-08 18:20:00|13649.5|13609.5|13649.5|13609.5|13649.5|13609.5|13649.5|13609.5|10
1636395900000|2021-11-08 18:25:00|13667.3|13607.3|13665.4|13605.4|13667.3|13607.3|13665.4|13605.4|1
1636396500000|2021-11-08 18:35:00|13652.9|13592.9|13652.9|13592.9|13652.9|13592.9|13652.9|13592.9|1
1636396800000|2021-11-08 18:40:00|13650.9|13590.9|13619.5|13559.5|13650.9|13590.9|13619.5|13559.5|1
1636397100000|2021-11-08 18:45:00|13642.9|13582.9|13629.5|13569.5|13648.4|13588.4|13619.5|13559.5|0
1636397400000|2021-11-08 18:50:00|13629.6|13569.6|13602.1|13562.1|13632.1|13572.1|13602.1|13562.1|0
1636397700000|2021-11-08 18:55:00|13602.6|13562.6|13602.6|13562.6|13602.6|13562.6|13602.6|13562.6|0
1636398600000|2021-11-08 19:10:00|13605.1|13565.1|13659.6|13599.6|13666|13646|13605.1|13565.1|9
1636398900000|2021-11-08 19:15:00|13651.6|13611.6|13666.6|13606.6|13668.5|13612.1|13645.2|13605.2|2
1636419600000|2021-11-09 01:00:00|13611|13551|13611|13551|13611|13551|13611|13551|0
1636421100000|2021-11-09 01:25:00|13611.1|13551.1|13611.1|13551.1|13611.1|13551.1|13611.1|13551.1|0
1636421700000|2021-11-09 01:35:00|13615.5|13555.5|13616.1|13556.1|13616.1|13556.1|13615.5|13555.5|0
1636422600000|2021-11-09 01:50:00|13604.7|13544.7|13623.6|13563.6|13623.6|13563.6|13604.7|13544.7|0
1636423800000|2021-11-09 02:10:00|13623.7|13563.7|13623.7|13563.7|13623.7|13563.7|13623.7|13563.7|0
1636424100000|2021-11-09 02:15:00|13616.2|13596.2|13616.2|13596.2|13616.2|13596.2|13616.2|13596.2|0
1636425000000|2021-11-09 02:30:00|13611.8|13571.8|13611.2|13571.2|13611.8|13571.8|13611.2|13571.2|1
1636426200000|2021-11-09 02:50:00|13611.3|13571.3|13611.3|13571.3|13611.3|13571.3|13611.3|13571.3|0
1636426500000|2021-11-09 02:55:00|13623.8|13563.8|13623.8|13563.8|13623.8|13563.8|13623.8|13563.8|0
1636468200000|2021-11-09 14:30:00|13626|13566|13656.6|13596.6|13659.1|13599.1|13626|13566|8
1636468500000|2021-11-09 14:35:00|13654.7|13594.7|13654.1|13594.1|13654.7|13594.7|13654.1|13594.1|0
1636468800000|2021-11-09 14:40:00|13651.6|13591.6|13651.6|13591.6|13651.6|13591.6|13651.6|13591.6|0
1636469400000|2021-11-09 14:50:00|13622|13602|13619.1|13599.1|13622|13602|13619.1|13599.1|0
1636469700000|2021-11-09 14:55:00|13619.2|13599.2|13619.2|13599.2|13619.2|13599.2|13619.2|13599.2|0
1636470000000|2021-11-09 15:00:00|13658|13598|13663|13623|13669.9|13624.9|13655.5|13598|2
1636470300000|2021-11-09 15:05:00|13664.9|13624.9|13664.9|13624.9|13664.9|13624.9|13664.9|13624.9|0
1636470600000|2021-11-09 15:10:00|13663|13623|13663|13643|13663|13643|13655.5|13623|2
1636470900000|2021-11-09 15:15:00|13661.3|13641.3|13673|13653|13673|13653|13651.7|13631.7|10
1636471200000|2021-11-09 15:20:00|13675|13655|13714.2|13694.2|13716.7|13694.2|13675|13655|10
1636471500000|2021-11-09 15:25:00|13736.7|13716.7|13749.2|13709.2|13766.7|13746.7|13729.2|13703.1|15
1636471800000|2021-11-09 15:30:00|13751.9|13731.9|13826.3|13806.3|13826.3|13806.3|13736.7|13706.7|63
1636472100000|2021-11-09 15:35:00|13828.7|13808.7|13845.6|13785.6|13875|13855|13828.7|13785.6|108
1636472400000|2021-11-09 15:40:00|13843.7|13783.7|13865.6|13805.6|13865.6|13822.5|13825.6|13767.9|13
1636472700000|2021-11-09 15:45:00|13858.1|13818.1|13838.1|13798.1|13865.6|13825.6|13820.6|13760.6|13
1636473000000|2021-11-09 15:50:00|13825.6|13805.6|13785.6|13725.6|13825.6|13805.6|13782.5|13722.5|5
1636473300000|2021-11-09 15:55:00|13783.1|13723.1|13745.6|13705.6|13785.6|13725.6|13745.6|13698.1|7
1636473600000|2021-11-09 16:00:00|13718.4|13698.4|13738.2|13698.2|13745.6|13706.1|13713.1|13693.1|11
1636473900000|2021-11-09 16:05:00|13740.7|13700.7|13754.3|13734.3|13754.3|13734.3|13721.4|13700.7|7
1636474200000|2021-11-09 16:10:00|13757.4|13737.4|13764.3|13744.3|13766.7|13746.7|13757.4|13737.4|3
1636474500000|2021-11-09 16:15:00|13776.3|13736.3|13776.3|13736.3|13776.3|13736.3|13776.3|13736.3|2
1636474800000|2021-11-09 16:20:00|13780.1|13740.1|13785.7|13765.7|13786.3|13766.3|13778.4|13740.1|4
1636475100000|2021-11-09 16:25:00|13788.2|13768.2|13788.2|13768.2|13788.2|13768.2|13788.2|13768.2|0
1636475400000|2021-11-09 16:30:00|13783.2|13763.2|13795.7|13775.7|13795.7|13775.7|13778.2|13738.2|13
1636475700000|2021-11-09 16:35:00|13797.6|13777.6|13793.2|13753.2|13798.2|13778.2|13793.2|13753.2|3
1636476000000|2021-11-09 16:40:00|13793.8|13753.8|13840.7|13820.7|13840.7|13820.7|13793.8|13753.8|38
1636476300000|2021-11-09 16:45:00|13840.8|13820.8|13845.8|13825.8|13845.8|13825.8|13835.8|13815.8|10
1636476600000|2021-11-09 16:50:00|13838.5|13798.5|13830.8|13770.8|13843.3|13823.3|13830.8|13770.8|14
1636476900000|2021-11-09 16:55:00|13832.7|13772.7|13795.8|13735.8|13840.8|13795.8|13795.4|13735.8|5
1636477200000|2021-11-09 17:00:00|13793.9|13733.9|13793.3|13753.3|13805.8|13778.3|13793.3|13733.3|3
1636477500000|2021-11-09 17:05:00|13794.5|13754.5|13793.3|13753.3|13798.3|13758.3|13768.3|13748.3|4
1636478100000|2021-11-09 17:15:00|13785.2|13765.2|13759.5|13719.5|13785.8|13765.8|13759.5|13719.5|2
1636478400000|2021-11-09 17:20:00|13763|13723|13788.3|13748.3|13788.3|13748.3|13763|13723|5
1636478700000|2021-11-09 17:25:00|13785.8|13745.8|13785.9|13765.9|13798.4|13773.4|13781.6|13743.9|4
1636479000000|2021-11-09 17:30:00|13782.9|13762.9|13783.4|13743.4|13783.4|13762.9|13782.9|13743.4|4
1636479300000|2021-11-09 17:35:00|13771.5|13751.5|13783.4|13743.4|13783.4|13751.5|13768.4|13742.2|0
1636479600000|2021-11-09 17:40:00|13785.9|13745.9|13793.4|13753.4|13793.4|13753.4|13770.9|13743.4|4
1636479900000|2021-11-09 17:45:00|13785.9|13765.9|13788.4|13768.4|13788.4|13768.4|13785.9|13765.9|3
1636480500000|2021-11-09 17:55:00|13790.9|13770.9|13793.4|13773.4|13793.4|13773.4|13788.4|13768.4|3
1636480800000|2021-11-09 18:00:00|13795.9|13775.9|13793.4|13753.4|13795.9|13775.9|13790.9|13753.4|11
1636481100000|2021-11-09 18:05:00|13779.6|13759.6|13778.5|13758.5|13779.6|13759.6|13778.4|13758.4|1
1636481400000|2021-11-09 18:10:00|13793.5|13753.5|13793.5|13753.5|13793.5|13753.5|13793.5|13753.5|2
1636481700000|2021-11-09 18:15:00|13792.9|13752.9|13792.9|13752.9|13792.9|13752.9|13792.9|13752.9|0
1636482000000|2021-11-09 18:20:00|13793.5|13753.5|13795.4|13755.4|13795.4|13755.4|13793.5|13753.5|13
1636482600000|2021-11-09 18:30:00|13797.3|13757.3|13790.4|13770.4|13797.9|13770.4|13790.4|13757.3|2
1636482900000|2021-11-09 18:35:00|13802.9|13762.9|13806.8|13786.8|13806.8|13786.8|13792.9|13762.9|6
1636483200000|2021-11-09 18:40:00|13828.5|13788.5|13833.5|13793.5|13833.5|13793.5|13828.5|13788.5|2
1636483500000|2021-11-09 18:45:00|13836|13796|13826|13806|13841|13806|13821.6|13796|4
1636483800000|2021-11-09 18:50:00|13826.1|13806.1|13826.1|13806.1|13826.1|13806.1|13826.1|13806.1|0
1636484400000|2021-11-09 19:00:00|13828|13808|13846.1|13826.1|13848.6|13828.6|13828|13808|7
1636484700000|2021-11-09 19:05:00|||||||||1
1636485000000|2021-11-09 19:10:00|13848|13828|13853.6|13833.6|13858.6|13838.6|13848|13828|19
1636485300000|2021-11-09 19:15:00|13853|13833|13853.6|13833.6|13853.6|13833.6|13851.1|13831.1|14
1636506000000|2021-11-10 01:00:00|13830.7|13770.7|13838.8|13798.8|13843.8|13798.8|13830.7|13770.7|4
1636506300000|2021-11-10 01:05:00|13838.9|13798.9|13831.4|13811.4|13843.9|13811.4|13831.4|13798.9|0
1636506600000|2021-11-10 01:10:00|13827.6|13807.6|13821.4|13781.4|13831.4|13807.6|13821.4|13771.4|0
1636506900000|2021-11-10 01:15:00|13843.9|13783.9|13836.4|13796.4|13843.9|13796.4|13835.8|13783.9|0
1636508700000|2021-11-10 01:45:00|13838.9|13798.9|13836.5|13796.5|13845.7|13823.9|13836.4|13796.4|1
1636509900000|2021-11-10 02:05:00|13830.8|13790.8|13829|13789|13830.8|13790.8|13829|13789|0
1636510200000|2021-11-10 02:10:00|13836.5|13796.5|13836.5|13796.5|13836.5|13796.5|13836.5|13796.5|2
1636510500000|2021-11-10 02:15:00|13841.5|13821.5|13841.5|13821.5|13841.5|13821.5|13841.5|13821.5|2
1636511100000|2021-11-10 02:25:00|13841.6|13821.6|13841.6|13821.6|13841.6|13821.6|13841.6|13821.6|0
1636511400000|2021-11-10 02:30:00|13842.8|13822.8|13846.6|13826.6|13846.6|13826.6|13842.8|13822.8|0
1636511700000|2021-11-10 02:35:00|13844.7|13824.7|13839.1|13799.1|13844.7|13824.7|13838.5|13798.5|0
1636554600000|2021-11-10 14:30:00|13865.1|13845.1|13875.8|13835.8|13890.8|13870.8|13845.8|13820.8|80
1636554900000|2021-11-10 14:35:00|13855.8|13832.7|13870.8|13850.8|13878.3|13850.8|13850.8|13830.8|1
1636555200000|2021-11-10 14:40:00|13874.5|13854.5|13878.3|13838.3|13878.3|13857|13873.3|13833.3|9
1636555500000|2021-11-10 14:45:00|13855.1|13835.1|13855.8|13815.8|13870.8|13835.1|13815.8|13795.8|9
1636555800000|2021-11-10 14:50:00|13857.7|13817.7|13858.3|13818.3|13858.3|13818.3|13857.7|13817.7|0
1636556100000|2021-11-10 14:55:00|13850.2|13830.2|13868.3|13848.3|13868.3|13848.3|13850.2|13830.2|10
1636556400000|2021-11-10 15:00:00|13875.8|13855.8|13925.8|13905.8|13940.8|13915.8|13875.8|13855.8|56
1636556700000|2021-11-10 15:05:00|13928.3|13908.3|13893.4|13873.4|13930.8|13910.8|13893.4|13853.3|20
1636557000000|2021-11-10 15:10:00|13895.9|13875.9|13885.9|13865.9|13895.9|13875.9|13878.4|13830.9|1
1636557300000|2021-11-10 15:15:00|13875.9|13855.9|13885.9|13845.9|13890.2|13858.4|13875.9|13828.4|10
1636557600000|2021-11-10 15:20:00|13878.4|13858.4|13858.4|13838.4|13890.9|13863.4|13858.4|13838.4|10
1636557900000|2021-11-10 15:25:00|13855.9|13835.9|13853.4|13833.4|13855.9|13835.9|13850.9|13830.9|9
1636558200000|2021-11-10 15:30:00|13855.3|13835.3|13848.4|13808.4|13858.4|13838.4|13818.4|13798.4|21
1636558500000|2021-11-10 15:35:00|13850.9|13810.9|13900.9|13860.9|13913.4|13860.9|13850.9|13810.9|5
1636558800000|2021-11-10 15:40:00|13902.8|13862.8|13913.4|13873.4|13915.9|13890.9|13898.4|13862.8|6
1636559100000|2021-11-10 15:45:00|13905.3|13885.3|13905.9|13885.9|13905.9|13885.9|13905.3|13885.3|2
1636559400000|2021-11-10 15:50:00|13906|13886|13913.5|13873.5|13916|13896|13906|13873.5|4
1636559700000|2021-11-10 15:55:00|13901.6|13881.6|13901|13881|13903.5|13883.5|13901|13881|1
1636560300000|2021-11-10 16:05:00|||||||||1
1636560600000|2021-11-10 16:10:00|13903.5|13883.5|13911|13891|13911|13891|13903.5|13883.5|6
1636560900000|2021-11-10 16:15:00|||||||||1
1636561200000|2021-11-10 16:20:00|13913.5|13893.5|13908.5|13888.5|13916|13896|13896|13873.5|15
1636561800000|2021-11-10 16:30:00|13889.8|13869.8|13886.1|13866.1|13889.8|13869.8|13883.5|13863.5|9
1636562100000|2021-11-10 16:35:00|13889.8|13869.8|13942.9|13922.9|13942.9|13922.9|13889.8|13863.6|23
1636562400000|2021-11-10 16:40:00|13943.6|13923.6|13953|13933|13953|13933|13938.6|13918.6|14
1636562700000|2021-11-10 16:45:00|13955.5|13935.5|13957.3|13937.3|13957.3|13937.3|13955.5|13935.5|10
1636563000000|2021-11-10 16:50:00|13959.2|13939.2|13984.9|13964.9|13984.9|13964.9|13958|13938|14
1636563300000|2021-11-10 16:55:00|14003.6|13963.6|13996.1|13976.1|14003.6|13978.6|13991.7|13963.6|7
1636563600000|2021-11-10 17:00:00|13998|13978|13988.6|13968.6|14001.1|13981.1|13988.6|13968.6|7
1636563900000|2021-11-10 17:05:00|13993|13953|13971.1|13951.1|13993|13958.6|13971.1|13946.1|3
1636564200000|2021-11-10 17:10:00|13969.3|13949.3|13981.1|13961.1|13981.1|13961.1|13966.1|13946.1|2
1636564500000|2021-11-10 17:15:00|13981.2|13961.2|13983.7|13963.7|13983.7|13963.7|13981.2|13961.2|1
1636564800000|2021-11-10 17:20:00|13985.5|13965.5|13996.2|13976.2|13996.2|13976.2|13985.5|13965.5|3
1636565100000|2021-11-10 17:25:00|||||||||2
1636565700000|2021-11-10 17:35:00|13977.5|13957.5|13971.2|13951.2|13977.5|13957.5|13970|13950|14
1636566000000|2021-11-10 17:40:00|13966.2|13946.2|13978.7|13958.7|13980.6|13960.6|13960|13940|5
1636566300000|2021-11-10 17:45:00|13976.2|13956.2|13973.7|13953.7|13976.2|13956.2|13973.7|13953.7|2
1636566600000|2021-11-10 17:50:00|13967.5|13947.5|13973.7|13953.7|13975.6|13955.6|13967.5|13947.5|10
1636566900000|2021-11-10 17:55:00|13973.8|13953.8|13973.8|13953.8|13973.8|13953.8|13973.8|13953.8|0
1636567200000|2021-11-10 18:00:00|13974.4|13954.4|13985.6|13965.6|13990.6|13970.6|13974.4|13954.4|4
1636567500000|2021-11-10 18:05:00|13983.8|13963.8|13956.3|13936.3|13983.8|13963.8|13956.3|13936.3|13
1636567800000|2021-11-10 18:10:00|13953.8|13933.8|13891.3|13851.3|13963.8|13943.8|13891.3|13851.3|12
1636568100000|2021-11-10 18:15:00|13894.4|13854.4|13855.1|13815.1|13894.4|13860.7|13817.5|13785|13
1636568400000|2021-11-10 18:20:00|13853.2|13813.2|13907.6|13887.6|13907.6|13887.6|13852.6|13807.6|12
1636568700000|2021-11-10 18:25:00|13909.4|13889.4|13928.2|13908.2|13965.1|13945.1|13900.7|13840.7|11
1636569000000|2021-11-10 18:30:00|13940.1|13920.1|13952.6|13892.6|13962.6|13937.6|13907.6|13848.2|16
1636569300000|2021-11-10 18:35:00|13950.1|13890.1|13927.6|13867.6|13952.6|13910.1|13912.6|13852.6|1
1636569600000|2021-11-10 18:40:00|13925.1|13865.1|13930.1|13870.1|13937.6|13897.6|13922.6|13862.6|0
1636569900000|2021-11-10 18:45:00|13927.6|13867.6|13922.6|13862.6|13945.1|13888.2|13910.7|13850.7|1
1636570200000|2021-11-10 18:50:00|13920.8|13860.8|13877.6|13857.6|13920.8|13862.6|13875.1|13830.1|1
1636570500000|2021-11-10 18:55:00|13880.1|13860.1|13925.1|13905.1|13932.6|13905.1|13877.6|13857.6|2
1636570800000|2021-11-10 19:00:00|13925.2|13905.2|13905.2|13885.2|13925.2|13905.2|13902|13862.7|1
1636571100000|2021-11-10 19:05:00|13903.3|13883.3|13902.7|13882.7|13905.2|13885.2|13902.7|13882.7|2
1636571400000|2021-11-10 19:10:00|13905.2|13885.2|13940.2|13920.2|13940.2|13920.2|13905.2|13885.2|16
1636571700000|2021-11-10 19:15:00|13942.7|13922.7|13983.9|13943.9|13983.9|13943.9|13942.7|13922.7|9
1636592400000|2021-11-11 01:00:00|14015.4|13955.4|14050.4|13990.4|14055.4|14007.9|14015.4|13955.4|0
1636592700000|2021-11-11 01:05:00|14038.5|13998.5|14037.9|13997.9|14038.5|13998.5|14014.9|13994.1|1
1636593000000|2021-11-11 01:10:00|14035.4|13995.4|14035.4|13995.4|14035.4|13995.4|14035.4|13995.4|0
1636593900000|2021-11-11 01:25:00|14037.3|13997.3|14038|13998|14038|13998|14037.3|13997.3|0
1636594200000|2021-11-11 01:30:00|14049.8|13989.8|14050.5|13990.5|14050.5|13990.5|14049.8|13989.8|0
1636594500000|2021-11-11 01:35:00|14053|13993|14048|14008|14053|14008|14048|13993|0
1636594800000|2021-11-11 01:40:00|14050.5|14010.5|14050.5|14010.5|14050.5|14010.5|14050.5|14010.5|3
1636595100000|2021-11-11 01:45:00|14046.8|14006.8|14045.5|14005.5|14046.8|14006.8|14045.5|14005.5|0
1636595400000|2021-11-11 01:50:00|14050.5|14010.5|14050.5|14010.5|14050.5|14010.5|14050.5|14010.5|0
1636595700000|2021-11-11 01:55:00|14051.2|14011.2|14048|14008|14053|14013|14048|14008|0
1636596300000|2021-11-11 02:05:00|14048.1|14008.1|14048.1|14008.1|14048.1|14008.1|14048.1|14008.1|0
1636596900000|2021-11-11 02:15:00|14049.9|14009.9|14050.6|14010.6|14050.6|14010.6|14049.9|14009.9|0
1636597200000|2021-11-11 02:20:00|14053.1|14013.1|14045.6|14025.6|14053.1|14025.6|14045.6|14013.1|0
1636597800000|2021-11-11 02:30:00|14053.1|13993.1|14048.1|14008.1|14053.1|14008.1|14045.6|13993.1|0
1636598400000|2021-11-11 02:40:00|14048.8|14008.8|14053.1|14013.1|14060.6|14013.1|14048.8|14000.6|3
1636598700000|2021-11-11 02:45:00|14055.6|14015.6|14055.7|14015.7|14055.7|14020.7|14040.7|14015.6|1
1636599000000|2021-11-11 02:50:00|14053.2|14013.2|14048.2|14008.2|14053.2|14013.2|14048.2|14008.2|0
1636641000000|2021-11-11 14:30:00|14053|14033|14023|14003|14053|14033|14011|13991|22
1636641300000|2021-11-11 14:35:00|14033|14013|14043|14003|14043|14023|14028|14003|14
1636641600000|2021-11-11 14:40:00|14034.9|14014.9|14033|14013|14035.5|14015.5|14033|14013|0
1636641900000|2021-11-11 14:45:00|14034.9|14014.9|14036.1|14016.1|14045.5|14025.5|14032.9|14012.9|8
1636642200000|2021-11-11 14:50:00|14041.1|14021.1|14059.9|14039.9|14059.9|14039.9|14036.1|14016.1|25
1636642500000|2021-11-11 14:55:00|14061.7|14041.7|14056.7|14036.7|14061.7|14041.7|14051.1|14019.2|38
1636642800000|2021-11-11 15:00:00|14051.2|14031.2|14054.9|14034.9|14054.9|14034.9|14044.4|14024.4|13
1636643100000|2021-11-11 15:05:00|14054.3|14034.3|14037.4|14017.4|14054.9|14034.9|14037.4|14017.4|14
1636643400000|2021-11-11 15:10:00|14034.9|14014.9|14044.9|14024.9|14044.9|14024.9|14034.9|14014.9|0
1636643700000|2021-11-11 15:15:00|14029.9|14009.9|14047.4|14027.4|14047.4|14027.4|14029.9|14009.9|7
1636644000000|2021-11-11 15:20:00|14047.5|14027.5|14045|14025|14047.5|14027.5|14045|14025|8
1636644600000|2021-11-11 15:30:00|14046.8|14026.8|14050|14030|14050|14030|14046.8|14026.8|6
1636644900000|2021-11-11 15:35:00|14047.5|14027.5|14050|14030|14050|14030|14047.5|14027.5|1
1636645500000|2021-11-11 15:45:00|14045|14025|14042.5|14022.5|14045|14025|14040|14020|10
1636645800000|2021-11-11 15:50:00|14027.5|14007.5|14050|14030|14050|14030|14027.5|14007.5|43
1636646100000|2021-11-11 15:55:00|14051.9|14031.9|14116.9|14096.9|14126.9|14106.9|14051.9|14028.1|135
1636646400000|2021-11-11 16:00:00|14120.6|14100.6|14136.2|14116.2|14141.2|14121.2|14120.6|14100.6|20
1636646700000|2021-11-11 16:05:00|14132.6|14112.6|14144.9|14124.9|14149.9|14129.9|14129.4|14109.4|24
1636647000000|2021-11-11 16:10:00|14148.6|14128.6|14161.3|14141.3|14178.1|14158.1|14146.8|14126.8|38
1636647300000|2021-11-11 16:15:00|14159.9|14139.9|14157.4|14137.4|14164.3|14144.3|14154.9|14134.9|7
1636647600000|2021-11-11 16:20:00|14159.9|14139.9|14155|14135|14162.4|14142.4|14153.1|14133.1|6
1636647900000|2021-11-11 16:25:00|14153.1|14133.1|14153.1|14133.1|14153.1|14133.1|14153.1|14133.1|1
1636648200000|2021-11-11 16:30:00|14148.1|14128.1|14110.6|14090.6|14150.6|14130.6|14110.6|14090.6|64
1636648500000|2021-11-11 16:35:00|14114.3|14094.3|14093.2|14033.2|14115.6|14095.6|14045.7|13990.7|21
1636648800000|2021-11-11 16:40:00|14090.5|14050.5|14095.7|14075.7|14113.2|14075.7|14088.2|14050.5|7
1636649100000|2021-11-11 16:45:00|14078|14058|14100.7|14060.7|14138.2|14118.2|14070.7|14047|35
1636649400000|2021-11-11 16:50:00|14098.2|14058.2|14088.2|14048.2|14098.8|14073.2|14063.2|14040.5|6
1636649700000|2021-11-11 16:55:00|14085.7|14045.7|14082|14062|14089.4|14062|14079.5|14043.2|9
1636650000000|2021-11-11 17:00:00|14083.9|14063.9|14079.5|14059.5|14083.9|14063.9|14079.5|14059.5|2
1636650300000|2021-11-11 17:05:00|14078.9|14058.9|14073.9|14053.9|14078.9|14058.9|14071.4|14051.4|6
1636650600000|2021-11-11 17:10:00|14076.4|14056.4|14068.2|14048.2|14076.4|14056.4|14068.2|14048.2|4
1636650900000|2021-11-11 17:15:00|14066.4|14046.4|14072.6|14032.6|14072.6|14051.4|14026|14000.7|39
1636651200000|2021-11-11 17:20:00|14068.3|14028.3|14054.6|14034.6|14070.8|14035.2|14054.6|14027.6|4
1636651500000|2021-11-11 17:25:00|14067.1|14027.1|14048.3|14028.3|14068.9|14041.4|14033.9|14006.6|15
1636651800000|2021-11-11 17:30:00|14046.4|14026.4|14048.3|14028.3|14048.3|14028.3|14045.8|14025.8|0
1636652100000|2021-11-11 17:35:00|14049.5|14029.5|14049.5|14029.5|14049.5|14029.5|14049.5|14029.5|3
1636652400000|2021-11-11 17:40:00|14057|14037|14040.1|14020.1|14057|14037|14040.1|14007.6|7
1636652700000|2021-11-11 17:45:00|14052|14012|14025.8|14005.8|14052|14027|14023.3|14003.3|23
1636653000000|2021-11-11 17:50:00|14028.3|14008.3|14044.5|14024.5|14047.7|14024.5|14028.3|14007|1
1636653300000|2021-11-11 17:55:00|14046.3|14026.3|14047|14027|14047|14027|14046.3|14026.3|1
1636653900000|2021-11-11 18:05:00|14050.7|14030.7|14035.2|14015.2|14052|14032|14035.2|14015.2|5
1636654200000|2021-11-11 18:10:00|14047|14007|14047.7|14027.7|14047.7|14027.7|14044.4|14007|1
1636654500000|2021-11-11 18:15:00|||||||||2
1636654800000|2021-11-11 18:20:00|14045.9|14025.9|14044.6|14024.6|14045.9|14025.9|14041.4|14021.4|18
1636655100000|2021-11-11 18:25:00|14047.1|14027.1|14047.1|14027.1|14047.1|14027.1|14047.1|14027.1|1
1636655400000|2021-11-11 18:30:00|||||||||2
1636655700000|2021-11-11 18:35:00|14048.9|14028.9|14048.9|14028.9|14048.9|14028.9|14048.9|14028.9|1
1636656000000|2021-11-11 18:40:00|14050.8|14030.8|14050.8|14030.8|14050.8|14030.8|14050.8|14030.8|3
1636656300000|2021-11-11 18:45:00|14048.9|14028.9|14051.5|14031.5|14051.5|14031.5|14048.9|14028.9|1
1636656600000|2021-11-11 18:50:00|14053.3|14033.3|14055.8|14035.8|14058.3|14038.3|14050.8|14030.8|2
1636656900000|2021-11-11 18:55:00|14059.5|14039.5|14055.8|14035.8|14060.8|14040.8|14055.8|14035.8|6
1636657200000|2021-11-11 19:00:00|14056.5|14036.5|14104.7|14084.7|14112.2|14092.2|14056.5|14036.5|65
1636657500000|2021-11-11 19:05:00|14112.2|14092.2|14119.7|14099.7|14119.7|14099.7|14110.2|14090.2|6
1636657800000|2021-11-11 19:10:00|14114.7|14079.7|14116.5|14096.5|14119|14096.5|14101.5|14069|44
1636658100000|2021-11-11 19:15:00|14118.3|14098.3|14074.7|14034.7|14118.3|14098.3|14074.7|14034.7|26
1636678800000|2021-11-12 01:00:00|14084.8|14064.8|14052.3|14032.3|14117.3|14085.5|14052.3|14029.8|11
1636679100000|2021-11-12 01:05:00|14093.9|14033.9|14104.8|14044.8|14104.8|14044.8|14093.9|14033.9|1
1636680000000|2021-11-12 01:20:00|14106.7|14046.7|14107.3|14047.3|14107.3|14047.3|14106.7|14046.7|0
1636680600000|2021-11-12 01:30:00|14107.4|14047.4|14107.4|14047.4|14107.4|14047.4|14107.4|14047.4|0
1636680900000|2021-11-12 01:35:00|14110.5|14050.5|14110.5|14050.5|14110.5|14050.5|14110.5|14050.5|0
1636681200000|2021-11-12 01:40:00|14110.6|14050.6|14106.9|14046.9|14110.6|14050.6|14080.6|14040.6|1
1636681500000|2021-11-12 01:45:00|14105.6|14045.6|14108.1|14048.1|14109.2|14049.2|14105.6|14045.6|0
1636682400000|2021-11-12 02:00:00|14104.5|14044.5|14103.1|14043.1|14104.5|14044.5|14103.1|14043.1|0
1636682700000|2021-11-12 02:05:00|14106.8|14046.8|14108.1|14048.1|14108.1|14048.1|14106.8|14046.8|0
1636683300000|2021-11-12 02:15:00|14103.1|14043.1|14103.1|14043.1|14103.1|14043.1|14103.1|14043.1|0
1636683900000|2021-11-12 02:25:00|14103.2|14043.2|14108.2|14048.2|14108.2|14048.2|14103.2|14043.2|0
1636684500000|2021-11-12 02:35:00|14114.5|14054.5|14115|14055|14118.2|14058.2|14113.2|14053.2|0
1636727400000|2021-11-12 14:30:00|14150.9|14130.9|14098|14078|14150.9|14130.9|14098|14063|40
1636727700000|2021-11-12 14:35:00|14103|14083|14108|14088|14108|14088|14103|14083|2
1636728000000|2021-11-12 14:40:00|14108.7|14088.7|14112.3|14092.3|14116.2|14096.2|14108.7|14088.7|2
1636728300000|2021-11-12 14:45:00|14110.9|14090.9|14105.9|14085.9|14110.9|14090.9|14105.9|14085.9|7
1636728600000|2021-11-12 14:50:00|14105.2|14085.2|14103.4|14083.4|14105.2|14085.2|14103.4|14083.4|2
1636728900000|2021-11-12 14:55:00|14103.5|14083.5|14109.2|14089.2|14109.2|14089.2|14103.5|14083.5|2
1636729200000|2021-11-12 15:00:00|14106.7|14086.7|14111.7|14091.7|14111.7|14091.7|14106.7|14086.7|0
1636729500000|2021-11-12 15:05:00|14113.5|14093.5|14114.2|14094.2|14114.2|14094.2|14113.5|14093.5|3
1636729800000|2021-11-12 15:10:00|14114.9|14094.9|14114.2|14094.2|14114.9|14094.9|14114.2|14094.2|4
1636730400000|2021-11-12 15:20:00|14116.7|14096.7|14154.9|14134.9|14154.9|14134.9|14116.7|14096.7|6
1636730700000|2021-11-12 15:25:00|14155.6|14135.6|14154.2|14134.2|14159.9|14139.9|14149.2|14114.2|13
1636731000000|2021-11-12 15:30:00|14156|14136|14156|14136|14156|14136|14156|14136|3
1636731300000|2021-11-12 15:35:00|14161|14141|14161|14141|14161|14141|14161|14141|1
1636731600000|2021-11-12 15:40:00|14161.1|14141.1|14166.8|14146.8|14166.8|14146.8|14161.1|14141.1|19
1636731900000|2021-11-12 15:45:00|14168.6|14148.6|14180|14160|14180|14160|14163.6|14143.6|4
1636732200000|2021-11-12 15:50:00|14177.5|14157.5|14175|14155|14177.5|14157.5|14175|14155|24
1636732500000|2021-11-12 15:55:00|14177.5|14157.5|14176.8|14156.8|14177.5|14157.5|14175|14155|7
1636732800000|2021-11-12 16:00:00|14178.6|14158.6|14189.3|14169.3|14194.3|14174.3|14178.6|14158.6|27
1636733100000|2021-11-12 16:05:00|14188.6|14168.6|14186.1|14166.1|14188.6|14168.6|14186.1|14166.1|12
1636733400000|2021-11-12 16:10:00|14181.1|14161.1|14170|14150|14181.1|14161.1|14160|14140|18
1636733700000|2021-11-12 16:15:00|14171.8|14151.8|14172.5|14152.5|14172.5|14152.5|14170|14150|1
1636734000000|2021-11-12 16:20:00|14170.7|14150.7|14190.4|14170.4|14190.4|14170.4|14170|14150|67
1636734300000|2021-11-12 16:25:00|14187.9|14167.9|14189.4|14169.4|14189.4|14169.4|14187.9|14167.9|9
1636734600000|2021-11-12 16:30:00|14190.1|14170.1|14184.4|14164.4|14190.1|14170.1|14179.4|14159.4|10
1636734900000|2021-11-12 16:35:00|14188|14168|14189.4|14169.4|14189.4|14169.4|14188|14168|1
1636735200000|2021-11-12 16:40:00|14191.2|14171.2|14193.7|14173.7|14193.7|14173.7|14189.4|14169.4|21
1636735500000|2021-11-12 16:45:00|14191.2|14171.2|14186.9|14166.9|14191.2|14171.2|14186.2|14166.2|12
1636735800000|2021-11-12 16:50:00|14179.4|14139.4|14182.6|14162.6|14182.6|14162.6|14171.2|14139.4|9
1636736100000|2021-11-12 16:55:00|14180.8|14160.8|14172.6|14152.6|14180.8|14160.8|14161.9|14130.1|10
1636736400000|2021-11-12 17:00:00|14175.1|14155.1|14180.1|14160.1|14180.1|14160.1|14175.1|14155.1|2
1636736700000|2021-11-12 17:05:00|||||||||10
1636737000000|2021-11-12 17:10:00|14180.2|14160.2|14180.2|14160.2|14180.2|14160.2|14180.2|14160.2|2
1636737300000|2021-11-12 17:15:00|||||||||4
1636737600000|2021-11-12 17:20:00|14174.8|14154.8|14162.7|14142.7|14174.8|14154.8|14158.4|14131.6|17
1636737900000|2021-11-12 17:25:00|14160.2|14140.2|14170.2|14150.2|14170.2|14150.2|14160.2|14140.2|2
1636738200000|2021-11-12 17:30:00|||||||||1
1636738500000|2021-11-12 17:35:00|14175.2|14155.2|14175.2|14155.2|14175.2|14155.2|14175.2|14155.2|3
1636738800000|2021-11-12 17:40:00|14177|14157|14180.2|14160.2|14180.2|14160.2|14177|14157|2
1636739100000|2021-11-12 17:45:00|14180.9|14160.9|14184.5|14164.5|14185.2|14165.2|14180.9|14160.9|4
1636739400000|2021-11-12 17:50:00|||||||||8
1636739700000|2021-11-12 17:55:00|14184.6|14164.6|14184.6|14164.6|14184.6|14164.6|14184.6|14164.6|5
1636740000000|2021-11-12 18:00:00|14183.2|14163.2|14179.6|14159.6|14183.2|14163.2|14179.6|14159.6|8
1636740300000|2021-11-12 18:05:00|14175.3|14155.3|14175.3|14155.3|14175.3|14155.3|14175.3|14155.3|5
1636740600000|2021-11-12 18:10:00|14167.8|14147.8|14165.3|14145.3|14167.8|14147.8|14162.8|14142.8|4
1636740900000|2021-11-12 18:15:00|14166|14146|14168.5|14148.5|14168.5|14148.5|14166|14146|8
1636741200000|2021-11-12 18:20:00|14169.2|14149.2|14171.7|14151.7|14171.7|14151.7|14169.2|14149.2|5
1636741500000|2021-11-12 18:25:00|14173.5|14153.5|14176|14156|14176|14156|14173.5|14153.5|3
1636741800000|2021-11-12 18:30:00|14171|14151|14171|14151|14171|14151|14171|14151|9
1636742100000|2021-11-12 18:35:00|14171.1|14151.1|14171.1|14151.1|14171.1|14151.1|14169.3|14149.3|1
1636742400000|2021-11-12 18:40:00|14172.9|14152.9|14173.6|14153.6|14173.6|14153.6|14172.9|14152.9|2
1636742700000|2021-11-12 18:45:00|14175.4|14155.4|14176.1|14156.1|14176.1|14156.1|14175.4|14155.4|1
1636743000000|2021-11-12 18:50:00|14178.6|14158.6|14178.6|14158.6|14178.6|14158.6|14178.6|14158.6|1
1636743300000|2021-11-12 18:55:00|||||||||3
1636743600000|2021-11-12 19:00:00|14176.1|14136.1|14168.6|14148.6|14176.1|14151.1|14167.9|14136.1|5
1636743900000|2021-11-12 19:05:00|14174.3|14134.3|14176.1|14156.1|14183.3|14163.3|14167.5|14134.3|5
1636744200000|2021-11-12 19:10:00|14182.9|14162.9|14178.6|14158.6|14186.1|14166.1|14171.1|14151.1|32
1636744500000|2021-11-12 19:15:00|14181.1|14161.1|14175.1|14135.1|14181.1|14161.1|14168.3|14133.3|12
1636938000000|2021-11-15 01:00:00|14146|14086|14153.5|14113.5|14156.8|14113.5|14143.5|14083.5|5
1636938600000|2021-11-15 01:10:00|14150.4|14110.4|14133.5|14113.5|14150.4|14113.5|14133.5|14110.4|0
1636938900000|2021-11-15 01:15:00|14133.6|14113.6|14153.6|14113.6|14153.6|14121.1|14133.6|14112.8|2
1636939200000|2021-11-15 01:20:00|14158.3|14118.3|14148.6|14108.6|14158.6|14138.6|14143.6|14103.6|9
1636939500000|2021-11-15 01:25:00|14146.1|14106.1|14146.1|14106.1|14146.1|14106.1|14146.1|14106.1|0
1636941300000|2021-11-15 01:55:00|14146.2|14106.2|14146.2|14106.2|14146.2|14106.2|14146.2|14106.2|0
1636944000000|2021-11-15 02:40:00|14146.3|14106.3|14146.3|14106.3|14146.3|14106.3|14146.3|14106.3|0
1636986600000|2021-11-15 14:30:00|14160.4|14140.4|14161.2|14141.2|14161.2|14141.2|14160.4|14140.4|41
1636986900000|2021-11-15 14:35:00|14156.2|14136.2|14168.7|14148.7|14172.9|14152.9|14153.7|14133.7|6
1636987200000|2021-11-15 14:40:00|14171.2|14151.2|14205.4|14185.4|14208.8|14188.8|14169.6|14149.6|26
1636987500000|2021-11-15 14:45:00|14204.6|14184.6|14193.8|14173.8|14204.6|14184.6|14193.8|14173.8|4
1636987800000|2021-11-15 14:50:00|14196.3|14176.3|14193.8|14173.8|14196.3|14176.3|14193.8|14173.8|7
1636988100000|2021-11-15 14:55:00|14192.1|14172.1|14192.1|14172.1|14192.1|14172.1|14192.1|14172.1|0
1636988400000|2021-11-15 15:00:00|14193.8|14173.8|14194.6|14174.6|14194.6|14174.6|14193.8|14173.8|1
1636988700000|2021-11-15 15:05:00|||||||||4
1636989000000|2021-11-15 15:10:00|14193.8|14173.8|14192.2|14172.2|14193.8|14173.8|14192.1|14172.1|8
1636989300000|2021-11-15 15:15:00|14193.8|14173.8|14192.2|14172.2|14193.8|14173.8|14192.2|14172.2|1
1636989600000|2021-11-15 15:20:00|14196.3|14176.3|14198.9|14178.9|14198.9|14178.9|14196.3|14176.3|7
1636989900000|2021-11-15 15:25:00|||||||||4
1636990200000|2021-11-15 15:30:00|14203.1|14183.1|14203.1|14183.1|14203.1|14183.1|14203.1|14183.1|4
1636990500000|2021-11-15 15:35:00|||||||||20
1636990800000|2021-11-15 15:40:00|||||||||4
1636991100000|2021-11-15 15:45:00|14206.4|14186.4|14210.6|14190.6|14210.6|14190.6|14206.4|14186.4|15
1636991400000|2021-11-15 15:50:00|14213.1|14193.1|14221.5|14201.5|14223.1|14203.1|14213.1|14193.1|110
1636991700000|2021-11-15 15:55:00|14220.6|14200.6|14224.8|14204.8|14224.8|14204.8|14220.6|14200.6|6
1636992000000|2021-11-15 16:00:00|14223.2|14203.2|14212.3|14192.3|14223.2|14203.2|14212.3|14192.3|27
1636992300000|2021-11-15 16:05:00|14214.8|14194.8|14220.6|14200.6|14220.6|14200.6|14214.8|14194.8|4
1636992600000|2021-11-15 16:10:00|14223.1|14203.1|14223.1|14203.1|14223.1|14203.1|14223.1|14203.1|7
1636992900000|2021-11-15 16:15:00|14223.2|14203.2|14223.2|14203.2|14223.2|14203.2|14223.2|14203.2|2
1636993200000|2021-11-15 16:20:00|14218.2|14198.2|14218.2|14198.2|14220.7|14200.7|14214|14194|17
1636993500000|2021-11-15 16:25:00|14220.7|14200.7|14211.5|14191.5|14221.5|14201.5|14211.5|14191.5|13
1636993800000|2021-11-15 16:30:00|14209.8|14189.8|14204|14184|14209.8|14189.8|14199|14179|7
1636994100000|2021-11-15 16:35:00|14206.5|14186.5|14209|14189|14211.5|14191.5|14201.5|14181.5|12
1636994400000|2021-11-15 16:40:00|14206.5|14186.5|14196.5|14176.5|14206.5|14186.5|14194|14174|11
1636994700000|2021-11-15 16:45:00|14198.2|14178.2|14199|14179|14209|14189|14194|14174|30
1636995000000|2021-11-15 16:50:00|14201.5|14181.5|14201.6|14181.6|14201.6|14181.6|14201.5|14181.5|2
1636995300000|2021-11-15 16:55:00|14203.2|14183.2|14191.6|14171.6|14204.1|14184.1|14179.1|14159.1|62
1636995600000|2021-11-15 17:00:00|14189.1|14169.1|14146.6|14126.6|14194.1|14174.1|14146.6|14126.6|17
1636995900000|2021-11-15 17:05:00|14129.1|14069.1|14124.1|14104.1|14134.9|14104.1|14114.1|14069.1|5
1636996200000|2021-11-15 17:10:00|14120.7|14100.7|14162.4|14142.4|14174.9|14142.4|14119.1|14099.1|14
1636996500000|2021-11-15 17:15:00|14160.7|14140.7|14120.8|14100.8|14160.7|14140.7|14120.7|14070.8|18
1636996800000|2021-11-15 17:20:00|14126.6|14106.6|14137.4|14117.4|14142.4|14122.4|14121.6|14075.8|11
1636997100000|2021-11-15 17:25:00|14132.4|14112.4|14127.5|14107.5|14132.5|14112.4|14120.8|14072.4|3
1636997400000|2021-11-15 17:30:00|14124.1|14104.1|14150|14130|14157.5|14130|14124.1|14104.1|9
1636997700000|2021-11-15 17:35:00|14149.1|14129.1|14150.8|14130.8|14151.7|14131.7|14146.6|14126.6|2
1636998000000|2021-11-15 17:40:00|14154.2|14134.2|14155.8|14135.8|14155.8|14135.8|14154.2|14134.2|3
1636998300000|2021-11-15 17:45:00|14141.7|14101.7|14130.8|14110.8|14146.6|14118.3|14130.8|14101.7|9
1636998600000|2021-11-15 17:50:00|14133.4|14113.4|14135|14115|14135|14115|14133.4|14113.4|7
1636998900000|2021-11-15 17:55:00|14155|14117.5|14157.5|14137.5|14157.5|14137.5|14152.5|14117.5|3
1636999200000|2021-11-15 18:00:00|14162.5|14142.5|14160|14140|14170|14150|14160|14140|7
1636999500000|2021-11-15 18:05:00|14163.4|14143.4|14159.2|14139.2|14167.5|14147.5|14159.2|14139.2|4
1636999800000|2021-11-15 18:10:00|14157.6|14137.6|14166.7|14146.7|14173.4|14153.4|14156.7|14136.7|6
1637000100000|2021-11-15 18:15:00|14165.9|14145.9|14153.4|14113.4|14170.1|14150.1|14130.1|14087.6|6
1637000400000|2021-11-15 18:20:00|14150.9|14110.9|14114.3|14074.3|14155.1|14128.5|14111|14073.5|17
1637000700000|2021-11-15 18:25:00|14120.9|14060.9|14139.3|14099.3|14139.3|14099.3|14117.6|14057.6|21
1637001000000|2021-11-15 18:30:00|14140.1|14100.1|14159.3|14139.3|14167.6|14139.3|14140.1|14100.1|2
1637001300000|2021-11-15 18:35:00|14158.5|14138.5|14168.5|14148.5|14168.5|14148.5|14158.5|14138.5|2
1637001600000|2021-11-15 18:40:00|14171|14151|14171|14151|14171|14151|14171|14151|4
1637001900000|2021-11-15 18:45:00|14166|14146|14166|14146|14166|14146|14166|14146|1
1637002200000|2021-11-15 18:50:00|14166.8|14146.8|14166.8|14126.8|14171|14151|14157.7|14126|3
1637002500000|2021-11-15 18:55:00|14166|14126|14166.9|14126.9|14166.9|14143.5|14163.5|14126|3
1637002800000|2021-11-15 19:00:00|14158.5|14138.5|14173.5|14153.5|14178.5|14158.5|14158.5|14138.5|5
1637003100000|2021-11-15 19:05:00|14175.2|14155.2|14201.1|14181.1|14201.1|14181.1|14175.2|14155.2|7
1637003400000|2021-11-15 19:10:00|14206.1|14186.1|14219.4|14199.4|14219.4|14199.4|14202.7|14182.7|41
1637003700000|2021-11-15 19:15:00|14222.7|14202.7|14213.6|14193.6|14226.9|14206.9|14213.6|14193.6|5
1637024400000|2021-11-16 01:00:00|14216|14196|14226|14206|14227.6|14207.6|14201.8|14141.8|3
1637025600000|2021-11-16 01:20:00|14227.7|14207.7|14227.7|14207.7|14227.7|14207.7|14227.7|14207.7|1
1637025900000|2021-11-16 01:25:00|14226|14206|14227.7|14207.7|14227.7|14207.7|14226|14206|0
1637027100000|2021-11-16 01:45:00|||||||||5
1637027700000|2021-11-16 01:55:00|14227.8|14207.8|14227.8|14207.8|14227.8|14207.8|14227.8|14207.8|0
1637030100000|2021-11-16 02:35:00|||||||||3
1637030700000|2021-11-16 02:45:00|14227.9|14207.9|14229.5|14209.5|14229.5|14209.5|14227.9|14207.9|2
1637073000000|2021-11-16 14:30:00|14228.4|14208.4|14197.7|14177.7|14231|14211|14197.7|14171.8|39
1637073300000|2021-11-16 14:35:00|14196.8|14176.8|14183.5|14143.5|14196.8|14176.8|14162.7|14132.7|3
1637073600000|2021-11-16 14:40:00|14181.9|14141.9|14182.7|14162.7|14183.5|14162.7|14176|14141|1
1637075100000|2021-11-16 15:05:00|14183.6|14163.6|14187.7|14167.7|14187.7|14167.7|14182.7|14162.7|0
1637075400000|2021-11-16 15:10:00|14188.6|14168.6|14188.6|14168.6|14188.6|14168.6|14188.6|14168.6|0
1637075700000|2021-11-16 15:15:00|14186.1|14166.1|14195.3|14175.3|14195.3|14175.3|14186.1|14166.1|5
1637076000000|2021-11-16 15:20:00|14196.1|14176.1|14228.6|14208.6|14228.6|14208.6|14196.1|14176.1|15
1637076300000|2021-11-16 15:25:00|14231.1|14211.1|14239.4|14219.4|14239.4|14219.4|14231.1|14211.1|25
1637076600000|2021-11-16 15:30:00|14244.4|14224.4|14251.1|14231.1|14251.9|14231.9|14244.4|14224.4|41
1637076900000|2021-11-16 15:35:00|14247.7|14227.7|14246.1|14226.1|14247.7|14227.7|14246.1|14226.1|15
1637077200000|2021-11-16 15:40:00|14244.5|14224.5|14246.1|14226.1|14246.1|14226.1|14242.7|14222.7|4
1637077500000|2021-11-16 15:45:00|14245.2|14225.2|14249.4|14229.4|14249.4|14229.4|14245.2|14225.2|2
1637077800000|2021-11-16 15:50:00|14257.8|14237.8|14257.8|14237.8|14260.3|14240.3|14255.3|14235.3|28
1637078100000|2021-11-16 15:55:00|14256|14236|14250.3|14230.3|14256|14236|14249.4|14229.4|18
1637078400000|2021-11-16 16:00:00|14251.9|14231.9|14258.6|14238.6|14258.6|14238.6|14251.9|14231.9|3
1637078700000|2021-11-16 16:05:00|14257|14237|14254.5|14234.5|14257|14237|14254.5|14234.5|10
1637079000000|2021-11-16 16:10:00|14255.4|14235.4|14255.4|14235.4|14255.4|14235.4|14255.4|14235.4|1
1637079300000|2021-11-16 16:15:00|14259.5|14239.5|14259.5|14239.5|14259.5|14239.5|14259.5|14239.5|1
1637079600000|2021-11-16 16:20:00|||||||||2
1637079900000|2021-11-16 16:25:00|14258.7|14238.7|14254.5|14234.5|14259.5|14239.5|14254.5|14234.5|14
1637080200000|2021-11-16 16:30:00|||||||||3
1637080500000|2021-11-16 16:35:00|14256.2|14236.2|14254.6|14234.6|14258.7|14238.7|14252.1|14232.1|18
1637080800000|2021-11-16 16:40:00|||||||||1
1637081100000|2021-11-16 16:45:00|14256.2|14236.2|14258.7|14238.7|14261.2|14241.2|14256.2|14236.2|17
1637081400000|2021-11-16 16:50:00|14259.6|14239.6|14261.2|14241.2|14261.2|14241.2|14259.6|14239.6|19
1637081700000|2021-11-16 16:55:00|14261.3|14241.3|14261.3|14241.3|14261.3|14241.3|14261.3|14241.3|0
1637082000000|2021-11-16 17:00:00|14262.1|14242.1|14278.8|14258.8|14278.8|14258.8|14262.1|14242.1|84
1637082300000|2021-11-16 17:05:00|14276.3|14256.3|14269.6|14249.6|14277.1|14257.1|14259.6|14239.6|34
1637082600000|2021-11-16 17:10:00|14271.3|14251.3|14274.6|14254.6|14276.3|14256.3|14247.1|14213|14
1637082900000|2021-11-16 17:15:00|14274.7|14254.7|14274.7|14254.7|14274.7|14254.7|14274.7|14254.7|2
1637083200000|2021-11-16 17:20:00|14276.3|14256.3|14263.8|14243.8|14276.3|14256.3|14247.2|14223|10
1637083800000|2021-11-16 17:30:00|14261.3|14241.3|14268.8|14248.8|14268.8|14248.8|14261.3|14241.3|2
1637084100000|2021-11-16 17:35:00|14273.1|14253.1|14278.1|14258.1|14279.8|14259.8|14268.1|14248.1|38
1637084400000|2021-11-16 17:40:00|14270.6|14250.6|14278.1|14258.1|14278.1|14258.1|14269|14249|21
1637084700000|2021-11-16 17:45:00|14273.2|14253.2|14269|14249|14278.1|14258.1|14269|14249|13
1637085000000|2021-11-16 17:50:00|14268.2|14248.2|14279|14259|14285|14265|14268.2|14248.2|14
1637085300000|2021-11-16 17:55:00|14280.8|14260.8|14267.4|14247.4|14280.8|14260.8|14262.4|14242.4|6
1637085600000|2021-11-16 18:00:00|14264.9|14244.9|14259.8|14239.8|14264.9|14244.9|14259.8|14239.8|0
1637085900000|2021-11-16 18:05:00|14264.1|14244.1|14264.1|14244.1|14264.1|14244.1|14264.1|14244.1|2
1637086200000|2021-11-16 18:10:00|||||||||2
1637086500000|2021-11-16 18:15:00|14264.9|14244.9|14265|14245|14265|14245|14250|14230|21
1637086800000|2021-11-16 18:20:00|14262.5|14242.5|14265.8|14245.8|14265.8|14245.8|14259.2|14219.2|22
1637087100000|2021-11-16 18:25:00|14262.4|14242.4|14259.2|14219.2|14265.8|14245.8|14247.6|14213.4|17
1637087400000|2021-11-16 18:30:00|14260.8|14220.8|14249.1|14229.1|14260.8|14233.3|14249.1|14220.8|2
1637087700000|2021-11-16 18:35:00|14250|14230|14250|14230|14250|14230|14250|14230|0
1637088000000|2021-11-16 18:40:00|||||||||1
1637088300000|2021-11-16 18:45:00|14248.4|14228.4|14245|14225|14250|14230|14245|14225|4
1637088600000|2021-11-16 18:50:00|14238.5|14218.5|14213.4|14193.4|14238.5|14218.5|14194.3|14140.1|9
1637088900000|2021-11-16 18:55:00|14215.9|14195.9|14224.3|14184.3|14230.1|14200|14204.3|14184.3|7
1637089200000|2021-11-16 19:00:00|14225.2|14185.2|14221.8|14201.8|14227.7|14201.8|14220.2|14185.2|2
1637089500000|2021-11-16 19:05:00|14220.9|14200.9|14246.7|14226.7|14246.7|14226.7|14220.9|14200.9|6
1637089800000|2021-11-16 19:10:00|14248.3|14228.3|14271.7|14251.7|14272.5|14252.5|14248.3|14228.3|45
1637090100000|2021-11-16 19:15:00|14269.2|14249.2|14245.1|14225.1|14272.6|14252.6|14245.1|14222.6|16
1637110800000|2021-11-17 01:00:00|14217.6|14157.6|14241.6|14181.6|14241.6|14181.6|14217.6|14157.6|5
1637112000000|2021-11-17 01:20:00|14241.7|14181.7|14256.7|14236.7|14256.7|14236.7|14241.7|14181.7|0
1637112300000|2021-11-17 01:25:00|14257.5|14237.5|14246.7|14186.7|14260.8|14240.8|14246.7|14186.7|3
1637112600000|2021-11-17 01:30:00|14245|14185|14240.9|14180.9|14245|14185|14238.4|14178.4|0
1637112900000|2021-11-17 01:35:00|14248.3|14188.3|14246.7|14186.7|14248.3|14188.3|14246.7|14186.7|1
1637113200000|2021-11-17 01:40:00|14247.6|14187.6|14243.5|14183.5|14249.2|14189.2|14243.5|14183.5|0
1637113800000|2021-11-17 01:50:00|14228.5|14188.5|14243.5|14183.5|14243.5|14189.2|14226|14183.5|0
1637114100000|2021-11-17 01:55:00|14246|14186|14246|14186|14246|14186|14246|14186|0
1637114400000|2021-11-17 02:00:00|14238.5|14198.5|14238.5|14198.5|14238.5|14198.5|14238.5|14198.5|0
1637115000000|2021-11-17 02:10:00|14235.1|14215.1|14235.1|14215.1|14235.1|14215.1|14235.1|14215.1|0
1637115300000|2021-11-17 02:15:00|14235.2|14215.2|14235.2|14215.2|14235.2|14215.2|14235.2|14215.2|0
1637117100000|2021-11-17 02:45:00|14232.7|14212.7|14235.2|14215.2|14235.2|14215.2|14232.7|14212.7|0
1637117400000|2021-11-17 02:50:00|14236.9|14216.9|14240.2|14220.2|14240.2|14220.2|14236.9|14216.9|0
1637117700000|2021-11-17 02:55:00|14245.2|14225.2|14235.2|14215.2|14247.7|14227.7|14235.2|14215.2|1
1637159400000|2021-11-17 14:30:00|14271.8|14251.8|14279.3|14259.3|14279.3|14259.3|14271.8|14251.8|19
1637159700000|2021-11-17 14:35:00|14282|14262|14313.2|14293.2|14328.9|14308.9|14282|14262|60
1637160000000|2021-11-17 14:40:00|14314.8|14294.8|14354.8|14334.8|14354.8|14334.8|14314.8|14294.8|45
1637160300000|2021-11-17 14:45:00|14357.5|14337.5|14337.5|14297.5|14357.5|14337.5|14335.7|14290.9|16
1637160600000|2021-11-17 14:50:00|14340|14300|14355|14335|14355|14335|14335.9|14300|1
1637160900000|2021-11-17 14:55:00|14356.6|14336.6|14481.4|14461.4|14484.1|14464.1|14356.6|14336.6|228
1637161200000|2021-11-17 15:00:00|14483|14463|14444|14404|14494|14474|14421.5|14364.8|63
1637161500000|2021-11-17 15:05:00|14444.9|14404.9|14474.9|14454.9|14474.9|14454.9|14436.5|14404.9|41
1637161800000|2021-11-17 15:10:00|14467.7|14447.7|14442.4|14422.4|14470.8|14448.3|14401.9|14375.8|90
1637162100000|2021-11-17 15:15:00|14441.5|14421.5|14442.2|14422.2|14442.4|14422.4|14440.6|14420.6|31
1637162400000|2021-11-17 15:20:00|14440.6|14420.6|14421.5|14401.5|14440.6|14420.6|14421.5|14401.5|11
1637162700000|2021-11-17 15:25:00|14419.7|14399.7|14442.2|14422.2|14452.2|14432.2|14399|14376.5|67
1637163000000|2021-11-17 15:30:00|14439.7|14419.7|14439.7|14419.7|14439.7|14419.7|14430.6|14397.2|21
1637163300000|2021-11-17 15:35:00|14436.5|14416.5|14429.7|14389.7|14452.4|14428.8|14429.7|14389.7|33
1637163600000|2021-11-17 15:40:00|14431.3|14371.3|14372.2|14352.2|14431.3|14382.4|14355.4|14335.4|49
1637163900000|2021-11-17 15:45:00|14387.2|14347.2|14379.7|14359.7|14414.7|14394.7|14379.7|14347.2|26
1637164200000|2021-11-17 15:50:00|14389.7|14369.7|14390.7|14370.7|14390.7|14370.7|14367.8|14330.7|29
1637164500000|2021-11-17 15:55:00|14376.6|14356.6|14385.7|14365.7|14398.4|14378.4|14376.6|14356.6|24
1637164800000|2021-11-17 16:00:00|14383.2|14363.2|14314.8|14294.8|14383.2|14363.2|14312.3|14283.9|27
1637165100000|2021-11-17 16:05:00|14318|14298|14324.1|14284.1|14334.8|14301.6|14318|14281.6|15
1637165400000|2021-11-17 16:10:00|14325.7|14285.7|14310|14290|14326.6|14290|14310|14285.7|3
1637165700000|2021-11-17 16:15:00|14311.8|14291.8|14326.6|14286.6|14326.6|14291.8|14311.8|14286.6|7
1637166000000|2021-11-17 16:20:00|14319.1|14299.1|14362.3|14342.3|14370.7|14342.3|14319.1|14296.6|5
1637166300000|2021-11-17 16:25:00|14364.1|14344.1|14368.2|14348.2|14368.2|14348.2|14363.2|14343.2|4
1637166600000|2021-11-17 16:30:00|14373.2|14353.2|14383.9|14363.9|14383.9|14363.9|14373.2|14353.2|2
1637166900000|2021-11-17 16:35:00|14389.1|14349.1|14396.4|14376.4|14407.3|14387.3|14372.3|14345.5|35
1637167200000|2021-11-17 16:40:00|14394.8|14374.8|14399.9|14379.9|14399.9|14379.9|14384.8|14364.8|6
1637167500000|2021-11-17 16:45:00|14401.5|14381.5|14397.4|14377.4|14401.5|14381.5|14394.9|14374.9|2
1637167800000|2021-11-17 16:50:00|14396.5|14376.5|14387.4|14367.4|14399|14379|14387.4|14367.4|4
1637168100000|2021-11-17 16:55:00|14391.5|14371.5|14392.4|14372.4|14394|14374|14391.5|14371.5|3
1637168400000|2021-11-17 17:00:00|14394|14374|14394|14374|14394|14374|14394|14374|2
1637168700000|2021-11-17 17:05:00|14395.6|14375.6|14404|14384|14404|14384|14395.6|14375.6|10
1637169000000|2021-11-17 17:10:00|14400.4|14380.4|14410.8|14390.8|14410.8|14390.8|14392.4|14372.4|12
1637169300000|2021-11-17 17:15:00|14412.4|14392.4|14401.5|14381.5|14414|14394|14401.5|14381.5|4
1637169600000|2021-11-17 17:20:00|14396.7|14376.7|14393.1|14373.1|14396.7|14376.7|14393.1|14373.1|3
1637169900000|2021-11-17 17:25:00|14379.9|14359.9|14362.4|14342.4|14379.9|14359.9|14362.4|14329|10
1637170200000|2021-11-17 17:30:00|14381.5|14341.5|14386.6|14366.6|14389.1|14366.6|14374.9|14341.5|6
1637170500000|2021-11-17 17:35:00|14344.3|14304.3|14355.9|14315.9|14380|14335|14340|14299.3|19
1637170800000|2021-11-17 17:40:00|14354.3|14314.3|14368.4|14328.4|14372.5|14332.5|14350.9|14310.9|3
1637171100000|2021-11-17 17:45:00|14370|14330|14388.2|14368.2|14388.2|14368.2|14364.1|14330|10
1637171400000|2021-11-17 17:50:00|14386.6|14366.6|14393.2|14373.2|14393.2|14373.2|14386.6|14366.6|2
1637171700000|2021-11-17 17:55:00|14396.6|14376.6|14396.6|14376.6|14396.6|14376.6|14396.6|14376.6|8
1637172000000|2021-11-17 18:00:00|||||||||1
1637172300000|2021-11-17 18:05:00|||||||||2
1637172600000|2021-11-17 18:10:00|||||||||3
1637172900000|2021-11-17 18:15:00|||||||||8
1637173200000|2021-11-17 18:20:00|14385.7|14365.7|14394.2|14374.2|14395|14375|14385.7|14365.7|30
1637173500000|2021-11-17 18:25:00|||||||||1
1637173800000|2021-11-17 18:30:00|||||||||1
1637174100000|2021-11-17 18:35:00|||||||||1
1637174400000|2021-11-17 18:40:00|14396.7|14376.7|14396.7|14376.7|14396.7|14376.7|14396.7|14376.7|4
1637174700000|2021-11-17 18:45:00|14397.6|14377.6|14402.6|14382.6|14402.6|14382.6|14397.6|14377.6|4
1637175000000|2021-11-17 18:50:00|14410.1|14390.1|14417.6|14397.6|14417.6|14397.6|14410.1|14390.1|19
1637175300000|2021-11-17 18:55:00|14420.1|14400.1|14423.5|14383.5|14431|14411|14408.5|14381.7|15
1637175600000|2021-11-17 19:00:00|14411.9|14391.9|14418.5|14398.5|14418.5|14398.5|14411|14391|2
1637175900000|2021-11-17 19:05:00|14421|14401|14433.5|14413.5|14433.5|14413.5|14418.5|14398.5|5
1637176200000|2021-11-17 19:10:00|14437.6|14417.6|14447.7|14427.7|14449.2|14429.2|14411.1|14391.1|26
1637176500000|2021-11-17 19:15:00|14449.2|14429.2|14462|14442|14464.5|14444.5|14449.2|14429.2|42
1637197200000|2021-11-18 01:00:00|14434.3|14414.3|14437.7|14417.7|14454.3|14434.3|14431.4|14411.4|7
1637197500000|2021-11-18 01:05:00|14443.2|14423.2|14455.2|14435.2|14472.7|14435.2|14443.2|14412.7|6
1637198100000|2021-11-18 01:15:00|14462.7|14442.7|14470.2|14430.2|14475.2|14455.2|14462.7|14430.2|3
1637199000000|2021-11-18 01:30:00|14472.7|14432.7|14472.7|14432.7|14472.7|14432.7|14472.7|14432.7|1
1637199600000|2021-11-18 01:40:00|14472.8|14432.8|14470.3|14430.3|14472.8|14432.8|14470.3|14430.3|0
1637202300000|2021-11-18 02:25:00|14470.4|14430.4|14470.4|14430.4|14470.4|14430.4|14470.4|14430.4|0
1637245800000|2021-11-18 14:30:00|14486.2|14466.2|14584.3|14564.3|14584.3|14564.3|14486.2|14466.2|178
1637246100000|2021-11-18 14:35:00|14585.3|14565.3|14569.3|14549.3|14586.8|14566.8|14566.8|14546.8|22
1637246400000|2021-11-18 14:40:00|14567.8|14547.8|14541.8|14501.8|14567.8|14547.8|14535|14501.8|9
1637246700000|2021-11-18 14:45:00|14541.9|14501.9|14545.6|14525.6|14545.6|14525.6|14529.4|14496.9|10
1637247000000|2021-11-18 14:50:00|14540.9|14520.9|14528.7|14508.7|14540.9|14520.9|14528.7|14508.7|2
1637247300000|2021-11-18 14:55:00|14525.6|14505.6|14523.8|14503.8|14525.6|14505.6|14523.8|14503.8|0
1637247600000|2021-11-18 15:00:00|14531.3|14511.3|14526.3|14506.3|14538.8|14518.8|14526.3|14506.3|6
1637247900000|2021-11-18 15:05:00|14524.4|14504.4|14536.3|14516.3|14536.3|14516.3|14518.8|14498.8|9
1637248200000|2021-11-18 15:10:00|14537.8|14517.8|14568.8|14548.8|14568.8|14548.8|14536.3|14516.3|32
1637248500000|2021-11-18 15:15:00|14571.9|14551.9|14588.8|14568.8|14588.8|14568.8|14571.9|14551.9|34
1637248800000|2021-11-18 15:20:00|14594.1|14574.1|14613.8|14593.8|14616.3|14596.3|14591.3|14571.3|33
1637249100000|2021-11-18 15:25:00|14616.3|14596.3|14618.8|14598.8|14628.8|14608.8|14616.3|14596.3|29
1637249400000|2021-11-18 15:30:00|14616.3|14596.3|14618.8|14598.8|14618.8|14598.8|14613.8|14593.8|15
1637249700000|2021-11-18 15:35:00|14620.4|14600.4|14640.1|14620.1|14640.1|14620.1|14620.4|14600.4|23
1637250000000|2021-11-18 15:40:00|14642.6|14622.6|14676|14656|14676|14656|14642.6|14622.6|52
1637250300000|2021-11-18 15:45:00|14671.3|14651.3|14672.6|14652.6|14675.1|14655.1|14662.6|14642.6|47
1637250600000|2021-11-18 15:50:00|14670.1|14650.1|14675.1|14655.1|14675.1|14655.1|14670.1|14650.1|24
1637250900000|2021-11-18 15:55:00|14672.6|14652.6|14698.2|14678.2|14700.1|14680.1|14672.6|14652.6|57
1637251200000|2021-11-18 16:00:00|14696.7|14676.7|14692.6|14672.6|14696.7|14676.7|14689.2|14669.2|18
1637251500000|2021-11-18 16:05:00|14689.5|14669.5|14675.1|14655.1|14689.5|14669.5|14672.6|14652.6|33
1637251800000|2021-11-18 16:10:00|14670.1|14650.1|14665.2|14645.2|14670.1|14650.1|14659.2|14639.2|21
1637252100000|2021-11-18 16:15:00|14668.3|14648.3|14668|14648|14673|14653|14662.7|14642.7|28
1637252400000|2021-11-18 16:20:00|14670.5|14650.5|14673.9|14653.9|14673.9|14653.9|14670.5|14650.5|13
1637252700000|2021-11-18 16:25:00|14673|14653|14578.9|14538.9|14673|14653|14574.9|14534.9|91
1637253000000|2021-11-18 16:30:00|14579.9|14539.9|14650.8|14630.8|14663.3|14635.8|14567.4|14539.9|52
1637253300000|2021-11-18 16:35:00|14649.9|14629.9|14672.1|14652.1|14679.6|14659.6|14649.9|14629.6|44
1637253600000|2021-11-18 16:40:00|14670.5|14650.5|14644|14624|14670.5|14650.5|14641.5|14621.5|17
1637253900000|2021-11-18 16:45:00|14664|14621.5|14649|14629|14669.6|14649|14644.6|14621.5|6
1637254200000|2021-11-18 16:50:00|14654|14634|14648.1|14628.1|14662.4|14634|14648|14619.6|2
1637254500000|2021-11-18 16:55:00|14659.6|14619.6|14670.6|14630.6|14675.6|14655.6|14648.1|14619.6|10
1637254800000|2021-11-18 17:00:00|14669|14629|14661.5|14641.5|14671.5|14651.5|14661.5|14629|6
1637255100000|2021-11-18 17:05:00|14656.8|14636.8|14666.5|14646.5|14666.5|14646.5|14652.1|14632.1|1
1637255400000|2021-11-18 17:10:00|14665.6|14645.6|14667.2|14647.2|14672.2|14652.2|14665.6|14645.6|9
1637255700000|2021-11-18 17:15:00|14662.2|14642.2|14652.8|14632.8|14662.2|14642.2|14651.2|14631.2|23
1637256000000|2021-11-18 17:20:00|||||||||5
1637256300000|2021-11-18 17:25:00|14651.2|14631.2|14655.3|14635.3|14657.8|14637.8|14651.2|14631.2|28
1637256600000|2021-11-18 17:30:00|14656.2|14636.2|14660.3|14640.3|14660.3|14640.3|14656.2|14636.2|4
1637256900000|2021-11-18 17:35:00|14653.8|14633.8|14655.3|14635.3|14657.8|14637.8|14653.8|14633.8|9
1637257200000|2021-11-18 17:40:00|14652.8|14632.8|14655.3|14635.3|14655.3|14635.3|14651.3|14631.3|16
1637257500000|2021-11-18 17:45:00|14652.8|14632.8|14650.3|14630.3|14652.8|14632.8|14650.3|14630.3|8
1637257800000|2021-11-18 17:50:00|14645.6|14625.6|14645.4|14625.4|14650.4|14625.6|14637.2|14604.7|4
1637258100000|2021-11-18 17:55:00|14647.9|14627.9|14652.9|14632.9|14652.9|14632.9|14647.9|14627.9|4
1637258400000|2021-11-18 18:00:00|14655.4|14635.4|14655.4|14635.4|14655.4|14635.4|14655.4|14635.4|6
1637258700000|2021-11-18 18:05:00|14654.4|14634.4|14652.3|14632.3|14662.9|14642.9|14650.4|14630.4|12
1637259000000|2021-11-18 18:10:00|14657.3|14637.3|14626.3|14606.3|14660.4|14640.4|14626.3|14606.3|18
1637259300000|2021-11-18 18:15:00|14621.7|14601.7|14600.7|14560.7|14629.8|14601.7|14585.7|14540.7|19
1637259600000|2021-11-18 18:20:00|14588.2|14568.2|14594.8|14574.8|14600.7|14574.8|14588.2|14559.8|8
1637259900000|2021-11-18 18:25:00|14596.4|14576.4|14635.4|14615.4|14635.4|14615.4|14592.3|14572.3|8
1637260200000|2021-11-18 18:30:00|14647.3|14627.3|14632.3|14612.3|14656.4|14636.4|14632.3|14603.9|11
1637260500000|2021-11-18 18:35:00|14637.3|14617.3|14638.3|14618.3|14648.3|14623.9|14637.3|14604.8|3
1637260800000|2021-11-18 18:40:00|14639.8|14619.8|14654.8|14634.8|14658.9|14636.4|14639.8|14594.8|5
1637261100000|2021-11-18 18:45:00|14656.4|14636.4|14642.3|14622.3|14658.9|14638.9|14642.3|14622.3|9
1637261400000|2021-11-18 18:50:00|14642.4|14622.4|14654.9|14634.9|14654.9|14634.9|14640.8|14603.3|4
1637261700000|2021-11-18 18:55:00|14656.4|14636.4|14665.5|14645.5|14665.5|14645.5|14656.4|14636.4|5
1637262000000|2021-11-18 19:00:00|14659.3|14639.3|14628.9|14608.9|14660.8|14640.8|14625.5|14605.5|4
1637262300000|2021-11-18 19:05:00|14630.5|14610.5|14675.5|14655.5|14675.5|14655.5|14630.5|14610.5|30
1637262600000|2021-11-18 19:10:00|14665.5|14625.5|14663|14643|14668.9|14643|14627.4|14592.4|36
1637262900000|2021-11-18 19:15:00|14664.6|14644.6|14670.5|14650.5|14670.5|14650.5|14664.6|14644.6|9
1637283600000|2021-11-19 01:00:00|14673.7|14653.7|14660.6|14600.6|14673.7|14653.7|14650.6|14590.6|13
1637283900000|2021-11-19 01:05:00|14662.2|14602.2|14669.3|14629.3|14669.3|14629.3|14662.2|14602.2|0
1637284200000|2021-11-19 01:10:00|14667.8|14627.8|14669.3|14629.3|14669.3|14629.3|14667.8|14627.8|1
1637285400000|2021-11-19 01:30:00|14669.4|14629.4|14667.8|14627.8|14669.4|14629.4|14667.8|14627.8|0
1637285700000|2021-11-19 01:35:00|14669.4|14629.4|14669.4|14629.4|14669.4|14629.4|14669.4|14629.4|0
1637286600000|2021-11-19 01:50:00|14672.5|14632.5|14669.4|14629.4|14677.3|14637.3|14669.4|14629.4|0
1637286900000|2021-11-19 01:55:00|14667.9|14627.9|14667.9|14627.9|14667.9|14627.9|14667.9|14627.9|0
1637287200000|2021-11-19 02:00:00|14654.8|14634.8|14667.9|14627.9|14667.9|14634.8|14654.8|14627.9|0
1637287800000|2021-11-19 02:10:00|14634.8|14614.8|14627.3|14607.3|14634.8|14614.8|14627.3|14607.3|1
1637289300000|2021-11-19 02:35:00|14627.4|14607.4|14627.4|14607.4|14627.4|14607.4|14627.4|14607.4|0
1637289600000|2021-11-19 02:40:00|14628.3|14608.3|14628.3|14608.3|14628.3|14608.3|14628.3|14608.3|0
1637290500000|2021-11-19 02:55:00|||||||||1
1637332200000|2021-11-19 14:30:00|14624.8|14604.8|14664.2|14644.2|14675.3|14655.3|14624.8|14604.8|58
1637332500000|2021-11-19 14:35:00|14662.3|14642.3|14650.3|14630.3|14662.3|14642.3|14647.8|14619.8|3
1637332800000|2021-11-19 14:40:00|14651.9|14631.9|14655.8|14635.8|14657.3|14637.3|14651.9|14631.9|1
1637333100000|2021-11-19 14:45:00|14653.3|14633.3|14646.7|14626.7|14654.8|14634.8|14646.7|14626.7|5
1637333400000|2021-11-19 14:50:00|14646.8|14626.8|14644.8|14624.8|14649.8|14629.8|14644.8|14624.8|7
1637333700000|2021-11-19 14:55:00|14638.7|14618.7|14634.8|14614.8|14638.7|14618.7|14634.8|14614.8|8
1637334000000|2021-11-19 15:00:00|14635.8|14615.8|14641.3|14621.3|14645.4|14625.4|14635.8|14615.8|8
1637334300000|2021-11-19 15:05:00|14642.3|14622.3|14641.4|14621.4|14642.3|14622.3|14641.4|14621.4|2
1637334600000|2021-11-19 15:10:00|14643.9|14623.9|14647.9|14627.9|14647.9|14627.9|14643.9|14623.9|8
1637334900000|2021-11-19 15:15:00|14645.9|14625.9|14602.4|14582.4|14645.9|14625.9|14594.9|14574.9|37
1637335200000|2021-11-19 15:20:00|14607.4|14587.4|14611.8|14591.8|14611.8|14591.8|14606.4|14586.4|4
1637335500000|2021-11-19 15:25:00|14613.3|14593.3|14625.3|14605.3|14625.3|14605.3|14612.8|14592.8|7
1637335800000|2021-11-19 15:30:00|14627.8|14607.8|14632.8|14612.8|14641.8|14621.8|14625.7|14605.7|18
1637336100000|2021-11-19 15:35:00|14635.3|14615.3|14634.2|14614.2|14636.7|14616.7|14634.2|14614.2|47
1637336400000|2021-11-19 15:40:00|14616.7|14596.7|14624.3|14604.3|14624.3|14604.3|14616.7|14596.7|5
1637336700000|2021-11-19 15:45:00|14626.8|14606.8|14616.8|14596.8|14626.8|14606.8|14614.3|14594.3|26
1637337000000|2021-11-19 15:50:00|14619.3|14599.3|14619.3|14599.3|14619.3|14599.3|14616.2|14596.2|7
1637337300000|2021-11-19 15:55:00|14620.8|14600.8|14620.8|14600.8|14621.8|14601.8|14614.3|14594.3|3
1637337600000|2021-11-19 16:00:00|14621.8|14601.8|14624.3|14604.3|14624.3|14604.3|14621.8|14601.8|3
1637337900000|2021-11-19 16:05:00|14623.3|14603.3|14623.3|14603.3|14623.3|14603.3|14620.8|14600.8|8
1637338200000|2021-11-19 16:10:00|14624.9|14604.9|14628.3|14608.3|14628.3|14608.3|14624.9|14604.9|5
1637338500000|2021-11-19 16:15:00|14629.9|14609.9|14628.4|14608.4|14630.8|14610.8|14625.8|14605.8|24
1637338800000|2021-11-19 16:20:00|14626.4|14606.4|14633.4|14613.4|14633.4|14613.4|14626.4|14606.4|10
1637339100000|2021-11-19 16:25:00|14630.9|14610.9|14630.3|14610.3|14633.4|14613.4|14623.4|14603.4|12
1637339400000|2021-11-19 16:30:00|14628.4|14608.4|14630.9|14610.9|14630.9|14610.9|14628.4|14608.4|1
1637339700000|2021-11-19 16:35:00|14633.4|14613.4|14645.9|14625.9|14645.9|14625.9|14633.4|14613.4|8
1637340000000|2021-11-19 16:40:00|14647.4|14627.4|14646.9|14626.9|14648.4|14628.4|14631.9|14611.9|29
1637340300000|2021-11-19 16:45:00|14649.4|14629.4|14651.9|14631.9|14651.9|14631.9|14649.4|14629.4|3
1637340600000|2021-11-19 16:50:00|14660.9|14640.9|14665.9|14645.9|14665.9|14645.9|14660.9|14640.9|37
1637340900000|2021-11-19 16:55:00|||||||||10
1637341200000|2021-11-19 17:00:00|14666|14646|14666|14646|14666|14646|14666|14646|1
1637341500000|2021-11-19 17:05:00|||||||||5
1637341800000|2021-11-19 17:10:00|14662.1|14642.1|14664.5|14644.5|14664.5|14644.5|14662.1|14642.1|17
1637342700000|2021-11-19 17:25:00|14666|14646|14666|14646|14666|14646|14666|14646|5
1637343000000|2021-11-19 17:30:00|14659.9|14639.9|14659.9|14639.9|14659.9|14639.9|14659.9|14639.9|7
1637343300000|2021-11-19 17:35:00|14658|14638|14645.5|14625.5|14658|14638|14645.5|14625.5|6
1637343600000|2021-11-19 17:40:00|14643|14623|14643|14623|14643|14623|14643|14623|0
1637343900000|2021-11-19 17:45:00|14646|14626|14645.5|14625.5|14650.5|14630.5|14645.5|14625.5|3
1637344200000|2021-11-19 17:50:00|14648.6|14628.6|14650.5|14630.5|14650.5|14630.5|14645.5|14625.5|3
1637344500000|2021-11-19 17:55:00|14649|14629|14648|14628|14650.5|14630.5|14648|14628|5
1637344800000|2021-11-19 18:00:00|14646.5|14626.5|14648.1|14628.1|14648.1|14628.1|14643|14623|4
1637345100000|2021-11-19 18:05:00|14652|14632|14615.6|14595.6|14658.1|14638.1|14615.6|14593.1|16
1637345400000|2021-11-19 18:10:00|14614|14594|14643.1|14603.1|14644.1|14604.1|14608.1|14588.1|5
1637345700000|2021-11-19 18:15:00|14645|14605|14653.1|14613.1|14653.1|14620.6|14638.6|14605|2
1637346000000|2021-11-19 18:20:00|14647.6|14627.6|14640.6|14620.6|14653.1|14630.6|14631.1|14611.1|26
1637346300000|2021-11-19 18:25:00|14648.1|14628.1|14650.6|14630.6|14650.6|14630.6|14648.1|14628.1|0
1637346600000|2021-11-19 18:30:00|14643.2|14623.2|14616.2|14596.2|14645.6|14623.2|14616.2|14596.2|12
1637346900000|2021-11-19 18:35:00|14615.3|14595.3|14625.6|14605.6|14630.6|14610.6|14615.3|14595.3|3
1637347500000|2021-11-19 18:45:00|14625.7|14605.7|14609.2|14589.2|14630.7|14610.7|14609.2|14589.2|3
1637347800000|2021-11-19 18:50:00|14607.7|14587.7|14640.7|14620.7|14653.2|14622.2|14607.7|14587.7|11
1637348100000|2021-11-19 18:55:00|14641.2|14621.2|14650.7|14630.7|14653.2|14633.2|14641.2|14621.2|8
1637348400000|2021-11-19 19:00:00|14640.7|14620.7|14608.7|14588.7|14640.7|14620.7|14607.2|14587.2|7
1637348700000|2021-11-19 19:05:00|14590.7|14570.7|14608.7|14568.7|14611.2|14575.7|14590.7|14567.2|5
1637349000000|2021-11-19 19:10:00|14607.2|14567.2|14664.7|14644.7|14664.7|14644.7|14602.7|14567.2|27
1637349300000|2021-11-19 19:15:00|14663.2|14643.2|14687.2|14667.2|14691.1|14671.1|14653.2|14633.2|67
1637542800000|2021-11-22 01:00:00|14674.4|14654.4|14689.8|14669.8|14695.9|14672.3|14674.4|14653.4|4
1637543100000|2021-11-22 01:05:00|14702.3|14662.3|14709.5|14689.5|14717|14694.5|14693.7|14662.3|18
1637544900000|2021-11-22 01:35:00|14706.7|14686.7|14709.5|14689.5|14709.5|14689.5|14694.9|14674.9|1
1637545500000|2021-11-22 01:45:00|14709.6|14689.6|14709.6|14689.6|14709.6|14689.6|14709.6|14689.6|0
1637546100000|2021-11-22 01:55:00|14699.6|14679.6|14699.6|14679.6|14699.6|14679.6|14699.6|14679.6|0
1637547600000|2021-11-22 02:20:00|||||||||1
1637547900000|2021-11-22 02:25:00|14699.7|14679.7|14699.7|14679.7|14699.7|14679.7|14699.7|14679.7|0
1637548200000|2021-11-22 02:30:00|14727.2|14707.2|14749.7|14709.7|14750.7|14722.2|14727.2|14707.2|6
1637548500000|2021-11-22 02:35:00|14744.7|14724.7|14744.7|14724.7|14744.7|14724.7|14744.7|14724.7|0
1637548800000|2021-11-22 02:40:00|14747.2|14727.2|14749.7|14729.7|14749.7|14729.7|14747.2|14727.2|7
1637549100000|2021-11-22 02:45:00|14754|14734|14764.7|14744.7|14764.7|14744.7|14754|14734|6
1637591400000|2021-11-22 14:30:00|14788.9|14768.9|14766.1|14746.1|14797.8|14777.8|14766.1|14746.1|35
1637591700000|2021-11-22 14:35:00|14761.9|14741.9|14755.8|14735.8|14761.9|14741.9|14755.8|14735.8|11
1637592000000|2021-11-22 14:40:00|14750.3|14730.3|14768.3|14748.3|14768.3|14748.3|14737.2|14703.6|9
1637592300000|2021-11-22 14:45:00|14757.8|14737.8|14753.6|14733.6|14757.8|14737.8|14753.6|14733.6|1
1637592600000|2021-11-22 14:50:00|14753.7|14733.7|14753.7|14733.7|14753.7|14733.7|14753.7|14733.7|2
1637592900000|2021-11-22 14:55:00|14762.3|14722.3|14703.7|14683.7|14762.3|14728.4|14702.3|14672.3|26
1637593200000|2021-11-22 15:00:00|14700.9|14680.9|14659.8|14619.8|14701.2|14680.9|14635.3|14590.1|24
1637593500000|2021-11-22 15:05:00|14660.9|14620.9|14699.5|14679.5|14702|14679.5|14660.9|14620.9|19
1637593800000|2021-11-22 15:10:00|14704.5|14684.5|14718.1|14658.1|14737|14702|14704.5|14647|21
1637594100000|2021-11-22 15:15:00|14719.5|14659.5|14734.5|14714.5|14755.9|14735.9|14715.9|14659.5|22
1637594400000|2021-11-22 15:20:00|14738.9|14698.9|14729.5|14709.5|14738.9|14709.5|14729.5|14698.9|7
1637594700000|2021-11-22 15:25:00|14721.8|14701.8|14704.5|14684.5|14721.8|14701.8|14703.4|14672|12
1637595000000|2021-11-22 15:30:00|14723.1|14683.1|14723.1|14683.1|14723.1|14683.1|14723.1|14683.1|1
1637595300000|2021-11-22 15:35:00|14722|14682|14727.1|14707.1|14737|14714.6|14717|14682|13
1637595600000|2021-11-22 15:40:00|14729.6|14709.6|14737.1|14717.1|14737.1|14717.1|14729.6|14709.6|5
1637595900000|2021-11-22 15:45:00|||||||||1
1637596200000|2021-11-22 15:50:00|14734.6|14714.6|14737.1|14717.1|14737.1|14717.1|14734.6|14714.6|11
1637596500000|2021-11-22 15:55:00|14742.1|14722.1|14742.1|14722.1|14743.2|14723.2|14742.1|14722.1|0
1637596800000|2021-11-22 16:00:00|14714.6|14654.6|14724.6|14704.6|14729.6|14707.1|14711|14654.6|13
1637597100000|2021-11-22 16:05:00|14688.8|14668.8|14697.7|14637.7|14697.7|14671.6|14688.8|14637.7|17
1637597400000|2021-11-22 16:10:00|14686.3|14646.3|14641.4|14621.4|14689.9|14654.9|14626.3|14606.3|17
1637598000000|2021-11-22 16:20:00|14646.4|14606.4|14646.1|14626.1|14646.4|14626.1|14640.6|14606.4|8
1637598300000|2021-11-22 16:25:00|14645.8|14625.8|14683.6|14663.6|14683.6|14663.6|14638.3|14618.3|19
1637598600000|2021-11-22 16:30:00|14680.8|14660.8|14653.9|14633.9|14680.8|14660.8|14646.4|14615.3|5
1637598900000|2021-11-22 16:35:00|14651.4|14631.4|14653.9|14633.9|14653.9|14633.9|14651.4|14631.4|4
1637599200000|2021-11-22 16:40:00|||||||||1
1637599500000|2021-11-22 16:45:00|14655.3|14635.3|14638.6|14618.6|14656.4|14636.4|14638.6|14618.6|10
1637599800000|2021-11-22 16:50:00|14626.1|14606.1|14582.2|14562.2|14631.1|14611.1|14580.8|14554.7|13
1637600100000|2021-11-22 16:55:00|14582.3|14562.3|14612.6|14572.6|14612.6|14587.6|14547.6|14527.6|23
1637600400000|2021-11-22 17:00:00|14598.4|14578.4|14639.8|14619.8|14642.6|14619.8|14595.1|14569.3|4
1637600700000|2021-11-22 17:05:00|14641.2|14621.2|14642.6|14622.6|14642.6|14622.6|14641.2|14621.2|0
1637601000000|2021-11-22 17:10:00|14645.4|14625.4|14645.4|14625.4|14645.4|14625.4|14645.4|14625.4|1
1637601300000|2021-11-22 17:15:00|14647.9|14627.9|14650.4|14630.4|14650.4|14630.4|14647.9|14627.9|2
1637601600000|2021-11-22 17:20:00|14649|14629|14639.8|14619.8|14650.4|14630.4|14637.6|14617.6|11
1637601900000|2021-11-22 17:25:00|14641.2|14621.2|14647.9|14627.9|14654|14627.9|14641.2|14614|0
1637602200000|2021-11-22 17:30:00|14646.5|14626.5|14647.9|14627.9|14647.9|14627.9|14646.5|14626.5|5
1637602500000|2021-11-22 17:35:00|14648|14628|14648|14628|14648|14628|14648|14628|0
1637603100000|2021-11-22 17:45:00|14646.6|14626.6|14650.5|14630.5|14650.5|14630.5|14646.6|14626.6|4
1637603400000|2021-11-22 17:50:00|||||||||1
1637604300000|2021-11-22 18:05:00|14651.9|14631.9|14651.9|14631.9|14651.9|14631.9|14651.9|14631.9|1
1637604900000|2021-11-22 18:15:00|14654.4|14634.4|14653.1|14633.1|14654.5|14634.5|14653.1|14633.1|7
1637605200000|2021-11-22 18:20:00|14654.5|14634.5|14662|14642|14662|14642|14650.6|14630.6|5
1637605500000|2021-11-22 18:25:00|14658.7|14638.7|14650.6|14630.6|14658.7|14638.7|14650.6|14630.6|4
1637605800000|2021-11-22 18:30:00|14653.9|14633.9|14664.2|14644.2|14664.2|14644.2|14653.9|14633.9|1
1637606100000|2021-11-22 18:35:00|14666.4|14646.4|14664.2|14644.2|14666.4|14646.4|14664.2|14644.2|1
1637606400000|2021-11-22 18:40:00|14656.7|14636.7|14650.6|14630.6|14656.7|14636.7|14650.6|14630.6|3
1637606700000|2021-11-22 18:45:00|14634.2|14614.2|14633.1|14613.1|14634.2|14614.2|14633.1|14613.1|4
1637607300000|2021-11-22 18:55:00|14635.6|14615.6|14633.2|14613.2|14635.6|14615.6|14633.1|14613.1|0
1637607600000|2021-11-22 19:00:00|14638.2|14618.2|14638.2|14618.2|14638.2|14618.2|14638.2|14618.2|1
1637607900000|2021-11-22 19:05:00|14651|14611|14654.3|14614.3|14654.3|14614.3|14650.7|14610.7|0
1637608200000|2021-11-22 19:10:00|14653.2|14613.2|14639.3|14619.3|14665.1|14639.3|14636.8|14611.8|18
1637608500000|2021-11-22 19:15:00|14636.8|14616.8|14599.3|14579.3|14641.8|14616.8|14574.3|14554.3|13
1637629200000|2021-11-23 01:00:00|14535.7|14515.7|14536|14516|14536|14516|14534.6|14514.6|8
1637629500000|2021-11-23 01:05:00|14533.5|14513.5|14536|14516|14538.5|14518.5|14533.5|14513.5|2
1637631000000|2021-11-23 01:30:00|14533.5|14513.5|14517.2|14497.2|14533.6|14513.6|14517.2|14497.2|5
1637631300000|2021-11-23 01:35:00|14514.4|14494.4|14503|14463|14514.4|14494.4|14503|14463|3
1637631600000|2021-11-23 01:40:00|14500.5|14460.5|14501.9|14461.9|14503|14470.3|14488|14458.3|0
1637631900000|2021-11-23 01:45:00|14494.7|14474.7|14495.8|14475.8|14495.8|14475.8|14494.7|14474.7|0
1637632800000|2021-11-23 02:00:00|14495.9|14475.9|14495.9|14475.9|14495.9|14475.9|14495.9|14475.9|0
1637633400000|2021-11-23 02:10:00|14494.5|14474.5|14493.4|14473.4|14494.5|14474.5|14493.4|14473.4|0
1637633700000|2021-11-23 02:15:00|14491.2|14471.2|14480.6|14460.6|14491.2|14471.2|14480.6|14460.6|1
1637634000000|2021-11-23 02:20:00|14505.6|14465.6|14510.6|14470.6|14510.6|14470.6|14505.6|14465.6|3
1637634300000|2021-11-23 02:25:00|14526.2|14466.2|14528.4|14468.4|14528.4|14468.4|14526.2|14466.2|0
1637634600000|2021-11-23 02:30:00|14529.8|14469.8|14529.8|14469.8|14529.8|14469.8|14529.8|14469.8|0
1637634900000|2021-11-23 02:35:00|14495.9|14475.9|14495.9|14475.9|14495.9|14475.9|14495.9|14475.9|0
1637635200000|2021-11-23 02:40:00|14496|14476|14496|14476|14496|14476|14496|14476|0
1637635500000|2021-11-23 02:45:00|14504.6|14464.6|14504.6|14464.6|14504.6|14464.6|14504.6|14464.6|0
1637635800000|2021-11-23 02:50:00|14523.2|14463.2|14536|14476|14536|14477.4|14509.6|14463.2|1
1637677800000|2021-11-23 14:30:00|14569.9|14529.9|14612.6|14592.6|14618.8|14592.6|14558.8|14529.9|19
1637678100000|2021-11-23 14:35:00|14613.8|14593.8|14614|14594|14640.4|14620.4|14609|14584.9|17
1637678400000|2021-11-23 14:40:00|14615.4|14595.4|14626.5|14606.5|14626.5|14606.5|14609|14589|5
1637679000000|2021-11-23 14:50:00|14625.2|14586.5|14579|14559|14625.2|14589.7|14571.5|14541.5|5
1637679300000|2021-11-23 14:55:00|14580.2|14560.2|14594.1|14554.1|14607.7|14576.3|14580.2|14543.8|23
1637679600000|2021-11-23 15:00:00|14592.7|14552.7|14580.2|14560.2|14592.7|14560.2|14575.2|14550.2|0
1637679900000|2021-11-23 15:05:00|14581.6|14561.6|14507.7|14487.7|14595|14562.7|14505.2|14485.2|14
1637680200000|2021-11-23 15:10:00|||||||||1
1637680500000|2021-11-23 15:15:00|||||||||1
1637680800000|2021-11-23 15:20:00|14515.2|14495.2|14500.3|14480.3|14515.2|14495.2|14491.4|14463.9|32
1637681100000|2021-11-23 15:25:00|14505.3|14485.3|14505.3|14485.3|14512.8|14492.8|14495.3|14475.3|16
1637681400000|2021-11-23 15:30:00|14500.3|14480.3|14505.3|14485.3|14505.3|14485.3|14500.3|14480.3|6
1637681700000|2021-11-23 15:35:00|14500.7|14480.7|14472.8|14452.8|14503.9|14480.7|14470.3|14450.3|20
1637682000000|2021-11-23 15:40:00|14470.5|14450.5|14455.3|14435.3|14470.5|14450.5|14452.8|14432.8|11
1637682300000|2021-11-23 15:45:00|14463.3|14443.3|14500.3|14480.3|14502.8|14480.3|14463.3|14443.3|6
1637682600000|2021-11-23 15:50:00|14506.4|14486.4|14517.6|14497.6|14517.6|14497.6|14506.4|14486.4|8
1637682900000|2021-11-23 15:55:00|14515.3|14495.3|14510.3|14490.3|14515.3|14495.3|14510.3|14490.3|4
1637683200000|2021-11-23 16:00:00|14503.5|14483.5|14510.3|14470.3|14510.3|14483.5|14497.8|14470.3|2
1637683500000|2021-11-23 16:05:00|14510.4|14470.4|14465.4|14445.4|14510.4|14479|14464.2|14444.2|5
1637683800000|2021-11-23 16:10:00|14484.2|14444.2|14480.4|14460.4|14484.2|14460.4|14476.9|14442.9|5
1637684400000|2021-11-23 16:20:00|14485.6|14465.6|14483.1|14463.1|14485.6|14465.6|14483.1|14463.1|7
1637684700000|2021-11-23 16:25:00|14485.6|14445.6|14482.9|14442.9|14485.6|14445.6|14482.9|14442.9|4
1637685300000|2021-11-23 16:35:00|14475.6|14455.6|14490.4|14470.4|14490.4|14470.4|14475.6|14455.6|4
1637685600000|2021-11-23 16:40:00|14488.2|14468.2|14488.2|14468.2|14488.2|14468.2|14488.2|14468.2|0
1637685900000|2021-11-23 16:45:00|14489.5|14469.5|14505.5|14485.5|14505.5|14485.5|14489.5|14469.5|2
1637686200000|2021-11-23 16:50:00|14506.8|14486.8|14538|14518|14550.5|14520.5|14506.8|14486.8|22
1637686500000|2021-11-23 16:55:00|14555.5|14515.5|14540.5|14520.5|14555.5|14521.8|14540.5|14515.5|1
1637686800000|2021-11-23 17:00:00|14538|14518|14538|14498|14538|14518|14535.5|14495.5|6
1637687100000|2021-11-23 17:05:00|14530.5|14510.5|14513|14493|14530.5|14510.5|14513|14485.5|4
1637687400000|2021-11-23 17:10:00|14511.9|14491.9|14535.5|14495.5|14536.6|14496.6|14510.5|14490.5|1
1637687700000|2021-11-23 17:15:00|14536.7|14496.7|14538|14498|14538|14498|14536.7|14496.7|0
1637688000000|2021-11-23 17:20:00|14535.5|14495.5|14557.8|14537.8|14575.6|14555.1|14535.5|14495.5|13
1637688300000|2021-11-23 17:25:00|||||||||1
1637688600000|2021-11-23 17:30:00|14551|14531|14556.7|14536.7|14556.7|14536.7|14535.3|14507.8|5
1637688900000|2021-11-23 17:35:00|14532.8|14512.8|14535.4|14515.4|14537.8|14515.4|14525.3|14497.8|3
1637689200000|2021-11-23 17:40:00|14540.1|14520.1|14537.9|14517.9|14540.1|14520.1|14537.9|14517.9|3
1637689800000|2021-11-23 17:50:00|14542.9|14522.9|14552.9|14532.9|14564.2|14532.9|14542.9|14522.9|4
1637690400000|2021-11-23 18:00:00|14555.6|14535.6|14555.4|14535.4|14565.4|14536.8|14555.4|14524.3|2
1637690700000|2021-11-23 18:05:00|14552.9|14532.9|14552.9|14532.9|14552.9|14532.9|14552.9|14532.9|0
1637691300000|2021-11-23 18:15:00|14554.1|14534.1|14554.1|14534.1|14554.1|14534.1|14551.8|14531.8|2
1637691600000|2021-11-23 18:20:00|14555.2|14535.2|14556.6|14536.6|14556.6|14536.6|14555.2|14535.2|2
1637692200000|2021-11-23 18:30:00|14558.9|14538.9|14561.2|14541.2|14561.2|14541.2|14558.9|14538.9|4
1637692500000|2021-11-23 18:35:00|14562.6|14542.6|14563.7|14543.7|14563.7|14543.7|14562.6|14542.6|0
1637692800000|2021-11-23 18:40:00|14565.1|14545.1|14570.1|14550.1|14570.1|14550.1|14565.1|14545.1|3
1637693400000|2021-11-23 18:50:00|14568.7|14548.7|14567.4|14507.4|14568.7|14548.7|14566.2|14506.2|4
1637693700000|2021-11-23 18:55:00|14558.7|14518.7|14545.1|14525.1|14564.9|14538.8|14545.1|14518.7|3
1637694000000|2021-11-23 19:00:00|14543.8|14523.8|14536.3|14516.3|14547.4|14523.8|14530.1|14507.4|3
1637694300000|2021-11-23 19:05:00|14533.8|14513.8|14533.8|14513.8|14533.8|14513.8|14533.8|14513.8|1
1637694600000|2021-11-23 19:10:00|14531.3|14511.3|14547.4|14507.4|14547.4|14512.4|14508.6|14488.6|22
1637694900000|2021-11-23 19:15:00|14546.1|14506.1|14533.8|14513.8|14546.1|14522.7|14520.4|14500.4|8
1637715600000|2021-11-24 01:00:00|14527.2|14467.2|14525.8|14465.8|14529.7|14469.7|14478.5|14458.5|1
1637715900000|2021-11-24 01:05:00|14525.9|14465.9|14525.9|14465.9|14525.9|14465.9|14525.9|14465.9|0
1637716800000|2021-11-24 01:20:00|14524.7|14464.7|14525.9|14465.9|14525.9|14465.9|14523.4|14463.4|0
1637718000000|2021-11-24 01:40:00|14526|14466|14526|14466|14526|14466|14526|14466|0
1637718300000|2021-11-24 01:45:00|14517.3|14457.3|14514.8|14454.8|14517.3|14457.3|14514.8|14454.8|0
1637718600000|2021-11-24 01:50:00|14524.6|14464.6|14526|14466|14526|14466|14514.8|14454.8|0
1637720400000|2021-11-24 02:20:00|14526.1|14466.1|14526.1|14466.1|14526.1|14466.1|14526.1|14466.1|0
1637721000000|2021-11-24 02:30:00|14531.1|14471.1|14528.6|14468.6|14531.1|14471.1|14528.6|14468.6|0
1637764200000|2021-11-24 14:30:00|14534.3|14474.3|14515.4|14495.4|14552.9|14509.1|14515.4|14474.3|12
1637764500000|2021-11-24 14:35:00|14512.9|14492.9|14513|14493|14513|14493|14512.9|14492.9|2
1637764800000|2021-11-24 14:40:00|14510.5|14490.5|14483|14463|14510.5|14490.5|14478|14458|22
1637765100000|2021-11-24 14:45:00|14485.5|14465.5|14458|14438|14485.5|14465.5|14458|14436.8|7
1637765400000|2021-11-24 14:50:00|14459.2|14439.2|14475.5|14455.5|14486.8|14465.5|14459.2|14439.2|4
1637765700000|2021-11-24 14:55:00|14474.2|14454.2|14463|14443|14496.7|14455.5|14448|14428|28
1637766000000|2021-11-24 15:00:00|14489.2|14449.2|14491.7|14451.7|14491.7|14451.7|14489.2|14449.2|2
1637766300000|2021-11-24 15:05:00|14490.4|14450.4|14488|14448|14490.4|14450.4|14488|14448|1
1637766600000|2021-11-24 15:10:00|14479.4|14459.4|14488|14468|14488|14468|14479.4|14459.4|2
1637766900000|2021-11-24 15:15:00|14488.1|14468.1|14488.1|14468.1|14500.7|14469.4|14488.1|14460.7|3
1637767200000|2021-11-24 15:20:00|14490.6|14470.6|14488.1|14468.1|14490.6|14470.6|14488.1|14468.1|1
1637767500000|2021-11-24 15:25:00|14489.4|14469.4|14495.7|14475.7|14495.7|14475.7|14489.4|14469.4|3
1637767800000|2021-11-24 15:30:00|||||||||2
1637768100000|2021-11-24 15:35:00|14495.8|14475.8|14488.3|14468.3|14495.8|14475.8|14478.4|14458.4|7
1637768400000|2021-11-24 15:40:00|14503.4|14463.4|14497.1|14477.1|14503.4|14477.1|14495.9|14463.4|2
1637768700000|2021-11-24 15:45:00|14495.8|14475.8|14495.8|14475.8|14495.8|14475.8|14495.8|14475.8|1
1637769000000|2021-11-24 15:50:00|14497.1|14477.1|14500.9|14480.9|14500.9|14480.9|14497.1|14477.1|3
1637769300000|2021-11-24 15:55:00|14501.1|14481.1|14499.8|14479.8|14501.1|14481.1|14499.8|14479.8|2
1637769600000|2021-11-24 16:00:00|14498.5|14478.5|14498.5|14478.5|14498.5|14478.5|14498.5|14478.5|2
1637769900000|2021-11-24 16:05:00|14502.3|14482.3|14502.3|14482.3|14502.3|14482.3|14502.3|14482.3|2
1637770200000|2021-11-24 16:10:00|||||||||2
1637770500000|2021-11-24 16:15:00|||||||||3
1637771100000|2021-11-24 16:25:00|14503.5|14483.5|14502.4|14482.4|14503.5|14483.5|14502.3|14482.3|2
1637771400000|2021-11-24 16:30:00|14503.5|14483.5|14533.3|14513.3|14533.3|14513.3|14502.4|14482.4|13
1637771700000|2021-11-24 16:35:00|14531.9|14511.9|14540.8|14520.8|14540.8|14520.8|14530.8|14510.8|6
1637772000000|2021-11-24 16:40:00|14545.8|14525.8|14529.7|14509.7|14545.8|14525.8|14527.4|14493.4|9
1637772300000|2021-11-24 16:45:00|14532.2|14512.2|14524.8|14504.8|14538.4|14513.4|14524.8|14492.3|8
1637772600000|2021-11-24 16:50:00|14523.4|14503.4|14522.3|14502.3|14523.4|14503.4|14522.3|14502.3|2
1637772900000|2021-11-24 16:55:00|14509.3|14489.3|14498.7|14478.7|14509.3|14489.3|14498.7|14478.7|7
1637773200000|2021-11-24 17:00:00|14498.8|14478.8|14494.8|14474.8|14502.3|14482.3|14493.6|14462.3|3
1637773500000|2021-11-24 17:05:00|14497.3|14477.3|14497.3|14477.3|14497.3|14477.3|14497.3|14477.3|1
1637773800000|2021-11-24 17:10:00|14496.1|14476.1|14503.5|14463.5|14503.5|14477.3|14494.8|14463.5|6
1637774100000|2021-11-24 17:15:00|14502.3|14462.3|14494.8|14474.8|14502.3|14474.8|14494.8|14462.3|1
1637774400000|2021-11-24 17:20:00|14507.5|14467.5|14509.8|14469.8|14509.8|14469.8|14507.5|14467.5|2
1637774700000|2021-11-24 17:25:00|14512.3|14472.3|14517.4|14497.4|14526|14497.4|14507.3|14471|10
1637775000000|2021-11-24 17:30:00|14514.9|14494.9|14517.4|14497.4|14517.4|14497.4|14514.9|14494.9|2
1637775300000|2021-11-24 17:35:00|14518.7|14498.7|14519.9|14499.9|14519.9|14499.9|14518.7|14498.7|0
1637775600000|2021-11-24 17:40:00|14517.4|14497.4|14519.9|14499.9|14519.9|14499.9|14517.4|14497.4|3
1637775900000|2021-11-24 17:45:00|14525.8|14505.8|14544.9|14524.9|14547.4|14527.4|14525.8|14505.8|8
1637776500000|2021-11-24 17:55:00|14547.3|14527.3|14554.9|14534.9|14554.9|14534.9|14547.3|14527.3|3
1637776800000|2021-11-24 18:00:00|14559.9|14539.9|14559.9|14539.9|14559.9|14539.9|14559.9|14539.9|2
1637777100000|2021-11-24 18:05:00|14560|14540|14565|14545|14565|14545|14560|14540|1
1637777400000|2021-11-24 18:10:00|14562.5|14542.5|14573.5|14553.5|14573.5|14553.5|14562.5|14542.5|4
1637777700000|2021-11-24 18:15:00|14571.2|14551.2|14566.3|14546.3|14571.2|14551.2|14566.3|14546.3|4
1637778000000|2021-11-24 18:20:00|14567.5|14547.5|14566.3|14546.3|14567.5|14547.5|14566.3|14546.3|4
1637778300000|2021-11-24 18:25:00|14570.1|14550.1|14571.3|14551.3|14571.3|14551.3|14570.1|14550.1|4
1637778600000|2021-11-24 18:30:00|14570|14550|14581.3|14561.3|14583.6|14563.6|14570|14550|7
1637778900000|2021-11-24 18:35:00|14585|14565|14586.4|14566.4|14586.4|14566.4|14583.8|14563.8|11
1637779200000|2021-11-24 18:40:00|14585.2|14565.2|14582.5|14562.5|14585.2|14565.2|14582.5|14562.5|2
1637779500000|2021-11-24 18:45:00|14582.6|14562.6|14580.1|14560.1|14582.6|14562.6|14580.1|14560.1|2
1637779800000|2021-11-24 18:50:00|14576.5|14556.5|14572.4|14512.4|14581.3|14556.5|14570.1|14510.1|2
1637780100000|2021-11-24 18:55:00|14573.8|14513.8|14578.9|14558.9|14582.6|14558.9|14567.4|14513.8|1
1637780400000|2021-11-24 19:00:00|14577.6|14557.6|14578.9|14558.9|14578.9|14558.9|14577.6|14557.6|1
1637780700000|2021-11-24 19:05:00|14583.9|14563.9|14583.9|14563.9|14583.9|14563.9|14583.9|14563.9|0
1637781000000|2021-11-24 19:10:00|14586.4|14566.4|14577.6|14557.6|14586.4|14566.4|14568.8|14541.4|20
1637781300000|2021-11-24 19:15:00|14580.1|14560.1|14584|14564|14584|14564|14580.1|14560.1|6
1637937000000|2021-11-26 14:30:00|14552.9|14492.9|14525.4|14505.4|14562.9|14510.4|14525.4|14474.1|14
1637937300000|2021-11-26 14:35:00|14524.1|14504.1|14380.4|14360.4|14535.4|14515.4|14337.9|14317.9|121
1637937600000|2021-11-26 14:40:00|14376.7|14356.7|14457.9|14437.9|14480.4|14437.9|14360.4|14322.9|23
1637937900000|2021-11-26 14:45:00|14442.9|14422.9|14424.2|14404.2|14445.4|14422.9|14391.7|14371.7|57
1637938200000|2021-11-26 14:50:00|14420.4|14400.4|14480.5|14440.5|14487.9|14442.9|14420.4|14392.9|8
1637938500000|2021-11-26 14:55:00|14481.7|14441.7|14478|14438|14483|14443|14478|14438|0
1637938800000|2021-11-26 15:00:00|14465.5|14445.5|14465.5|14445.5|14465.5|14445.5|14465.5|14445.5|0
1637939100000|2021-11-26 15:05:00|14464.2|14444.2|14420.5|14380.5|14464.2|14444.2|14403|14378|126
1637939400000|2021-11-26 15:10:00|14423|14383|14458|14418|14460.5|14421.8|14423|14383|12
1637939700000|2021-11-26 15:15:00|14449.2|14429.2|14433|14413|14458.1|14438|14433|14408|5
1637940300000|2021-11-26 15:25:00|14435.5|14415.5|14438|14418|14438|14418|14435.5|14415.5|0
1637940600000|2021-11-26 15:30:00|14435.6|14415.6|14436.8|14416.8|14436.8|14416.8|14435.6|14415.6|3
1637940900000|2021-11-26 15:35:00|14435.6|14415.6|14436.8|14416.8|14436.8|14416.8|14435.6|14415.6|0
1637941200000|2021-11-26 15:40:00|14435.6|14415.6|14368.1|14348.1|14435.6|14415.6|14365.6|14340.6|20
1637941500000|2021-11-26 15:45:00|14370.6|14350.6|14373.1|14353.1|14373.1|14353.1|14370.6|14350.6|1
1637942100000|2021-11-26 15:55:00|14365.6|14345.6|14365.6|14345.6|14365.6|14345.6|14365.6|14345.6|4
1637942400000|2021-11-26 16:00:00|14378.1|14338.1|14365.6|14345.6|14378.1|14345.6|14365.6|14338.1|1
1637942700000|2021-11-26 16:05:00|14360.6|14340.6|14358.2|14338.2|14360.6|14340.6|14358.1|14338.1|8
1637943000000|2021-11-26 16:10:00|||||||||1
1637943300000|2021-11-26 16:15:00|14360.7|14340.7|14345.7|14325.7|14360.7|14340.7|14345.7|14325.7|3
1637943600000|2021-11-26 16:20:00|||||||||2
1637943900000|2021-11-26 16:25:00|14340.7|14320.7|14333.2|14313.2|14340.7|14320.7|14333.2|14313.2|5
1637944200000|2021-11-26 16:30:00|14330.7|14310.7|14330.7|14310.7|14333.2|14313.2|14315.7|14295.7|13
1637944500000|2021-11-26 16:35:00|14328.2|14308.2|14320.7|14300.7|14328.2|14308.2|14320.7|14300.7|11
1637944800000|2021-11-26 16:40:00|14318.2|14298.2|14248.2|14228.2|14330.7|14310.7|14233.2|14213.2|26
1637945100000|2021-11-26 16:45:00|14250.7|14230.7|14248.3|14228.3|14250.7|14230.7|14248.2|14228.2|0
1637945400000|2021-11-26 16:50:00|14247|14227|14227|14207|14247|14227|14220.8|14200.8|23
1637945700000|2021-11-26 16:55:00|14234.5|14214.5|14242|14222|14257|14222|14217|14197|25
1637946000000|2021-11-26 17:00:00|14242.1|14222.1|14252.1|14232.1|14252.1|14232.1|14242.1|14222.1|8
1637946300000|2021-11-26 17:05:00|14254.6|14234.6|14315.8|14275.8|14315.8|14280.8|14245.8|14225.8|49
1637946600000|2021-11-26 17:10:00|14319.6|14279.6|14317.1|14297.1|14320.8|14297.1|14312.1|14278.3|2
1637947200000|2021-11-26 17:20:00|14329.5|14309.5|14344.6|14324.6|14370.8|14350.8|14329.5|14304.6|28
1637947500000|2021-11-26 17:25:00|14345.8|14325.8|14353.4|14313.4|14353.4|14325.8|14345.8|14313.3|0
1637947800000|2021-11-26 17:30:00|14355.9|14315.9|14363.4|14343.4|14363.4|14343.4|14344.6|14313.4|3
1637948100000|2021-11-26 17:35:00|14368.4|14348.4|14369.6|14349.6|14373.4|14350.9|14368.4|14333.4|5
1637948400000|2021-11-26 17:40:00|14370.9|14350.9|14369.6|14349.6|14370.9|14350.9|14369.6|14349.6|1
1637948700000|2021-11-26 17:45:00|14367.1|14347.1|14384.7|14364.7|14395.9|14368.4|14365.9|14334.6|6
1637949000000|2021-11-26 17:50:00|14385.9|14365.9|14384.7|14364.7|14392.2|14368.4|14384.7|14352.2|3
1637949300000|2021-11-26 17:55:00|14402.2|14362.2|14464.7|14404.7|14464.7|14423.4|14380.9|14329.7|50
1637949600000|2021-11-26 18:00:00|14465.9|14405.9|14467.2|14427.2|14467.2|14444.7|14443.4|14400.9|7
1638147600000|2021-11-29 01:00:00|14502.9|14442.9|14506.8|14446.8|14506.8|14446.8|14500.4|14440.4|0
1638147900000|2021-11-29 01:05:00|14508|14448|14508|14448|14508|14448|14506.8|14446.8|0
1638148200000|2021-11-29 01:10:00|14500.5|14460.5|14504.3|14464.3|14504.3|14464.3|14500.5|14460.5|0
1638148500000|2021-11-29 01:15:00|14476.8|14456.8|14475.5|14455.5|14476.8|14456.8|14475.5|14455.5|1
1638148800000|2021-11-29 01:20:00|14482.2|14462.2|14526.8|14466.8|14526.8|14468|14482.2|14459.3|3
1638149100000|2021-11-29 01:25:00|14528.2|14468.2|14528.2|14468.2|14528.2|14468.2|14528.2|14468.2|0
1638149400000|2021-11-29 01:30:00|14513.2|14473.2|14513.2|14473.2|14513.2|14473.2|14510.7|14470.7|0
1638149700000|2021-11-29 01:35:00|14515.9|14475.9|14525.7|14485.7|14529.4|14485.7|14515.7|14468.2|2
1638150300000|2021-11-29 01:45:00|14525.8|14485.8|14525.8|14485.8|14525.8|14485.8|14525.8|14485.8|0
1638151200000|2021-11-29 02:00:00|14524.6|14484.6|14525.8|14485.8|14525.8|14485.8|14518.3|14478.3|0
1638152400000|2021-11-29 02:20:00|14525.9|14485.9|14525.9|14485.9|14525.9|14485.9|14525.9|14485.9|0
1638153600000|2021-11-29 02:40:00|14532.3|14492.3|14533.4|14493.4|14533.4|14493.4|14532.3|14492.3|0
1638153900000|2021-11-29 02:45:00|14534.8|14494.8|14546.9|14506.9|14546.9|14507.1|14525.9|14494.8|2
1638154500000|2021-11-29 02:55:00|14551.9|14511.9|14553.2|14533.2|14553.2|14533.2|14549.4|14511.9|0
1638154800000|2021-11-29 03:00:00|14554.6|14534.6|14554.6|14534.6|14554.6|14534.6|14554.6|14534.6|0
1638196200000|2021-11-29 14:30:00|14532.7|14492.7|14426.3|14406.3|14543.8|14523.8|14426.3|14386.3|49
1638196500000|2021-11-29 14:35:00|14426.4|14406.4|14391.4|14371.4|14435.2|14406.4|14391.4|14351.4|14
1638196800000|2021-11-29 14:40:00|14396.4|14356.4|14406.4|14386.4|14406.4|14386.4|14363.9|14343.9|15
1638197100000|2021-11-29 14:45:00|14405|14365|14388.9|14348.9|14405|14365|14388.9|14348.9|2
1638197400000|2021-11-29 14:50:00|14404|14364|14416.4|14396.4|14416.4|14396.4|14388.9|14348.9|8
1638197700000|2021-11-29 14:55:00|14418.7|14398.7|14441.4|14421.4|14446.7|14426.7|14418.7|14398.7|10
1638198000000|2021-11-29 15:00:00|14442.5|14422.5|14456.4|14436.4|14456.4|14436.4|14442.5|14422.5|5
1638198300000|2021-11-29 15:05:00|14453.9|14433.9|14451.4|14431.4|14453.9|14433.9|14447.6|14427.6|5
1638198600000|2021-11-29 15:10:00|14452.6|14432.6|14458.7|14438.7|14458.7|14438.7|14451.4|14431.4|4
1638198900000|2021-11-29 15:15:00|14453.7|14433.7|14455.1|14435.1|14456.2|14436.2|14451.5|14431.5|10
1638199200000|2021-11-29 15:20:00|14456.2|14436.2|14456.2|14436.2|14456.2|14436.2|14455.1|14435.1|2
1638199500000|2021-11-29 15:25:00|14454.9|14434.9|14451.5|14431.5|14456.2|14436.2|14451.5|14431.5|8
1638199800000|2021-11-29 15:30:00|14452.6|14432.6|14456.3|14436.3|14456.3|14436.3|14452.6|14432.6|3
1638200100000|2021-11-29 15:35:00|14455.1|14435.1|14457.6|14437.6|14457.6|14437.6|14451.5|14431.5|7
1638200400000|2021-11-29 15:40:00|14456.5|14436.5|14454|14434|14456.5|14436.5|14454|14434|2
1638200700000|2021-11-29 15:45:00|||||||||2
1638201000000|2021-11-29 15:50:00|14455.2|14435.2|14466.6|14446.6|14466.6|14446.6|14455.2|14435.2|7
1638201300000|2021-11-29 15:55:00|14467.9|14447.9|14500.2|14480.2|14504.1|14484.1|14467.9|14447.9|6
1638201600000|2021-11-29 16:00:00|14501.3|14481.3|14503.8|14483.8|14503.8|14483.8|14501.3|14481.3|4
1638201900000|2021-11-29 16:05:00|14513.8|14493.8|14530.7|14510.7|14544.1|14510.7|14513.8|14493.8|1
1638202200000|2021-11-29 16:10:00|14526.6|14506.6|14529.1|14509.1|14529.1|14509.1|14524.1|14504.1|2
1638202500000|2021-11-29 16:15:00|14544.1|14504.1|14534.1|14514.1|14547.7|14520.2|14534.1|14504.1|1
1638202800000|2021-11-29 16:20:00|14536.4|14516.4|14506.6|14486.6|14536.4|14516.4|14506.6|14484.1|12
1638203100000|2021-11-29 16:25:00|14501.6|14481.6|14479.1|14459.1|14501.6|14481.6|14479.1|14454.1|5
1638203400000|2021-11-29 16:30:00|14481.4|14461.4|14481.4|14461.4|14481.4|14461.4|14479.2|14459.2|2
1638203700000|2021-11-29 16:35:00|14479.2|14459.2|14481.7|14461.7|14483.9|14463.9|14479.2|14459.2|1
1638204000000|2021-11-29 16:40:00|14483.9|14463.9|14539.2|14499.2|14541.7|14499.2|14483.9|14463.9|6
1638204300000|2021-11-29 16:45:00|14530.3|14510.3|14541.7|14521.7|14546.9|14526.9|14530.3|14510.3|11
1638204600000|2021-11-29 16:50:00|14536.7|14516.7|14514.2|14494.2|14540.3|14516.7|14511.7|14480.3|11
1638204900000|2021-11-29 16:55:00|14512|14492|14530.3|14510.3|14531.5|14511.5|14509.2|14489.2|6
1638205200000|2021-11-29 17:00:00|14531.5|14511.5|14519.2|14499.2|14531.5|14511.5|14519.2|14499.2|3
1638205500000|2021-11-29 17:05:00|14514.2|14494.2|14514.2|14494.2|14519.2|14499.2|14514.2|14494.2|1
1638205800000|2021-11-29 17:10:00|14517.9|14497.9|14521.5|14501.5|14521.5|14501.5|14516.8|14496.8|4
1638206100000|2021-11-29 17:15:00|14519.3|14499.3|14517|14497|14530.4|14499.3|14517|14490.4|2
1638206400000|2021-11-29 17:20:00|14514.3|14494.3|14530.4|14490.4|14530.4|14499.3|14514.3|14490.4|2
1638206700000|2021-11-29 17:25:00|14522.9|14502.9|14531.5|14511.5|14534|14514|14522.9|14502.9|4
1638207000000|2021-11-29 17:30:00|14532.7|14512.7|14534|14514|14534|14514|14532.7|14512.7|4
1638207300000|2021-11-29 17:35:00|14534.1|14514.1|14532.9|14512.9|14534.1|14514.1|14532.9|14512.9|2
1638207600000|2021-11-29 17:40:00|14534.1|14514.1|14534.1|14514.1|14534.1|14514.1|14532.9|14512.9|4
1638207900000|2021-11-29 17:45:00|14533|14513|14533|14513|14534.1|14514.1|14533|14513|1
1638208200000|2021-11-29 17:50:00|14534.1|14514.1|14526.6|14506.6|14543|14523|14519.4|14499.4|15
1638208500000|2021-11-29 17:55:00|14524.1|14504.1|14503|14483|14524.1|14504.1|14503|14483|3
1638208800000|2021-11-29 18:00:00|14501.9|14481.9|14486.9|14426.9|14520.2|14481.9|14450.8|14423.3|39
1638209100000|2021-11-29 18:05:00|14484.4|14424.4|14459.4|14399.4|14484.4|14431.9|14418.3|14389.1|6
1638209400000|2021-11-29 18:10:00|14458.3|14398.3|14434.1|14394.1|14458.3|14400.2|14431.9|14391.9|1
1638209700000|2021-11-29 18:15:00|14434.2|14394.2|14451.9|14391.9|14451.9|14408|14401.9|14381.9|10
1638210000000|2021-11-29 18:20:00|14439.4|14399.4|14461.9|14401.9|14461.9|14401.9|14439.4|14384.4|2
1638210300000|2021-11-29 18:25:00|14456.9|14396.9|14399.4|14379.4|14456.9|14398|14399.4|14379.4|1
1638210600000|2021-11-29 18:30:00|14399.5|14379.5|14480.6|14420.6|14481.7|14440.7|14399.5|14379.5|11
1638210900000|2021-11-29 18:35:00|14447|14427|14470.3|14450.3|14500.3|14469.2|14447|14427|4
1638211200000|2021-11-29 18:40:00|14474.5|14454.5|14434.5|14394.5|14474.5|14454.5|14434.5|14394.5|4
1638211500000|2021-11-29 18:45:00|14431.7|14391.7|14414.5|14394.5|14439.2|14394.5|14399.5|14379.2|3
1638211800000|2021-11-29 18:50:00|14462|14402|14464.5|14404.5|14464.5|14407|14424.5|14400.9|3
1638212100000|2021-11-29 18:55:00|14465.6|14405.6|14405.9|14385.9|14467|14427|14404.5|14384.5|6
1638212400000|2021-11-29 19:00:00|14404.8|14384.8|14424.5|14384.5|14424.5|14390.9|14400.9|14380.9|7
1638212700000|2021-11-29 19:05:00|14425.9|14385.9|14408.4|14388.4|14425.9|14398.4|14408.4|14385.9|2
1638213000000|2021-11-29 19:10:00|14405.9|14385.9|14464|14424|14464|14424|14404.8|14384.8|158
1638213300000|2021-11-29 19:15:00|14469|14409|14467.6|14447.6|14480.4|14460.4|14445.7|14409|20
1638234000000|2021-11-30 01:00:00|14466|14426|14461|14441|14467.4|14441|14458.5|14426|0
1638235200000|2021-11-30 01:20:00|14461.1|14441.1|14476.1|14436.1|14476.1|14441.1|14458.6|14433.6|0
1638235500000|2021-11-30 01:25:00|14478.8|14438.8|14473.6|14433.6|14481.1|14453.6|14465.8|14433.6|0
1638236400000|2021-11-30 01:40:00|14476.1|14436.1|14476.1|14436.1|14476.1|14436.1|14476.1|14436.1|0
1638236700000|2021-11-30 01:45:00|14474.7|14434.7|14471.1|14431.1|14474.7|14434.7|14471.1|14431.1|1
1638237300000|2021-11-30 01:55:00|14471.2|14431.2|14473.7|14433.7|14473.7|14448.7|14467.5|14431.2|0
1638237600000|2021-11-30 02:00:00|14472.5|14432.5|14471.2|14431.2|14472.5|14432.5|14471.2|14431.2|0
1638238500000|2021-11-30 02:15:00|14473.7|14433.7|14476.2|14436.2|14477.9|14456.2|14464.8|14433.7|1
1638239700000|2021-11-30 02:35:00|14476.3|14436.3|14476.3|14436.3|14476.3|14436.3|14476.3|14436.3|0
1638240000000|2021-11-30 02:40:00|14474.9|14434.9|14471.3|14431.3|14474.9|14434.9|14471.3|14431.3|1
1638240600000|2021-11-30 02:50:00|14469.9|14429.9|14468.8|14428.8|14469.9|14429.9|14468.8|14428.8|3
1638282600000|2021-11-30 14:30:00|14454.2|14434.2|14405|14385|14478.5|14450.6|14402.5|14382.5|58
1638282900000|2021-11-30 14:35:00|14403.9|14383.9|14397.5|14357.5|14405|14385|14385.3|14345.3|48
1638283200000|2021-11-30 14:40:00|14396.4|14356.4|14392.9|14352.9|14396.4|14358.9|14370|14350|2
1638283500000|2021-11-30 14:45:00|14395|14355|14395|14355|14395|14355|14393.9|14353.9|1
1638283800000|2021-11-30 14:50:00|14352.5|14332.5|14237.9|14217.9|14355.4|14332.5|14237.9|14204|41
1638284100000|2021-11-30 14:55:00|14236.8|14216.8|14240.4|14220.4|14255.4|14232.9|14230.4|14210.4|7
1638284400000|2021-11-30 15:00:00|14241.5|14221.5|14267.9|14227.9|14270.4|14245.4|14241.5|14221.5|14
1638284700000|2021-11-30 15:05:00|14252.9|14232.9|14264|14244|14265.4|14245.4|14252.9|14232.9|7
1638285000000|2021-11-30 15:10:00|14269|14229|14252.9|14232.9|14269|14232.9|14250.1|14229|2
1638285300000|2021-11-30 15:15:00|14251.8|14231.8|14261.5|14241.5|14261.5|14241.5|14247.9|14227.9|5
1638285600000|2021-11-30 15:20:00|14264|14244|14264|14244|14264|14244|14264|14244|0
1638285900000|2021-11-30 15:25:00|14265.1|14245.1|14275.5|14255.5|14275.5|14255.5|14265.1|14245.1|6
1638286200000|2021-11-30 15:30:00|14265.5|14245.5|14338|14298|14345.1|14299.1|14265.5|14245.5|12
1638286500000|2021-11-30 15:35:00|14340.5|14280.5|14290.5|14270.5|14340.5|14291.8|14290.5|14270.5|3
1638286800000|2021-11-30 15:40:00|14296.2|14256.2|14288|14268|14296.2|14268|14288|14250.5|0
1638287100000|2021-11-30 15:45:00|14286.9|14266.9|14286.9|14266.9|14288|14268|14286.9|14266.9|1
1638287700000|2021-11-30 15:55:00|14287|14267|14283|14263|14300.5|14277.7|14283|14260.5|15
1638288000000|2021-11-30 16:00:00|14290.2|14270.2|14289.1|14269.1|14290.2|14270.2|14289.1|14269.1|2
1638288300000|2021-11-30 16:05:00|14289.2|14269.2|14280.6|14260.6|14289.2|14269.2|14280.6|14260.6|1
1638288600000|2021-11-30 16:10:00|14278.1|14258.1|14278.1|14258.1|14278.1|14258.1|14275.6|14255.6|7
1638288900000|2021-11-30 16:15:00|||||||||1
1638289200000|2021-11-30 16:20:00|14275.3|14255.3|14278.1|14258.1|14278.1|14258.1|14275.3|14255.3|4
1638289500000|2021-11-30 16:25:00|14272.4|14252.4|14243.1|14223.1|14272.4|14252.4|14208.1|14188.1|39
1638289800000|2021-11-30 16:30:00|14239.2|14219.2|14195.3|14155.3|14240.6|14220.6|14175.3|14155.3|65
1638290100000|2021-11-30 16:35:00|14184.2|14164.2|14202.8|14162.8|14202.8|14170.3|14162.8|14142.8|17
1638290400000|2021-11-30 16:40:00|14170|14150|14183.9|14143.9|14200.3|14168.5|14170|14143.9|14
1638290700000|2021-11-30 16:45:00|14182.8|14142.8|14157.8|14137.8|14182.8|14151.7|14157.8|14137.8|8
1638291000000|2021-11-30 16:50:00|14159.3|14139.3|14148.2|14128.2|14164.3|14144.3|14148.2|14128.2|33
1638291300000|2021-11-30 16:55:00|14155.3|14135.3|14185.7|14165.7|14205.4|14165.7|14155.3|14135.3|9
1638291600000|2021-11-30 17:00:00|14180.7|14160.7|14168.2|14148.2|14180.7|14160.7|14168.2|14148.2|4
1638292200000|2021-11-30 17:10:00|14170.7|14150.7|14189.3|14149.3|14190.7|14150.7|14170.7|14146.8|5
1638292500000|2021-11-30 17:15:00|14180.4|14160.4|14183.3|14163.3|14183.3|14163.3|14180.4|14160.4|3
1638292800000|2021-11-30 17:20:00|14186.8|14146.8|14185.4|14145.4|14186.8|14146.8|14182.9|14142.9|4
1638293100000|2021-11-30 17:25:00|14186.5|14146.5|14189.4|14149.4|14189.4|14149.4|14186.5|14146.5|0
1638293400000|2021-11-30 17:30:00|14181.5|14161.5|14201.9|14181.9|14207.9|14181.9|14181.5|14161.5|3
1638293700000|2021-11-30 17:35:00|14200.8|14180.8|14203|14183|14203|14183|14200.8|14180.8|1
1638294000000|2021-11-30 17:40:00|14205.1|14185.1|14209.7|14169.7|14210.8|14188|14205.1|14169.7|3
1638294300000|2021-11-30 17:45:00|14200.8|14180.8|14201.9|14181.9|14201.9|14181.9|14200.8|14180.8|0
1638295200000|2021-11-30 18:00:00|14202|14182|14202|14182|14202|14182|14202|14182|7
1638295500000|2021-11-30 18:05:00|14200.9|14180.9|14200.9|14180.9|14200.9|14180.9|14200.9|14180.9|0
1638295800000|2021-11-30 18:10:00|14202|14182|14272|14212|14312|14264.1|14202|14180.9|26
1638296100000|2021-11-30 18:15:00|14270.6|14210.6|14249.5|14229.5|14275.6|14232|14249.5|14210.6|4
1638296400000|2021-11-30 18:20:00|14250.6|14230.6|14268.4|14228.4|14287.7|14267.7|14250.6|14227|24
1638296700000|2021-11-30 18:25:00|14265.6|14225.6|14232|14212|14268.4|14227|14220.2|14200.2|11
1638297000000|2021-11-30 18:30:00|14230.9|14210.9|14228.4|14208.4|14232|14212|14228.4|14208.4|0
1638297300000|2021-11-30 18:35:00|14228.5|14208.5|14223.5|14203.5|14228.5|14208.5|14223.5|14203.5|1
1638297600000|2021-11-30 18:40:00|14218.5|14178.5|14190.6|14170.6|14218.5|14183.5|14173.1|14153.1|25
1638297900000|2021-11-30 18:45:00|14198.1|14178.1|14220.6|14180.6|14231.7|14203.1|14198.1|14160.3|4
1638298200000|2021-11-30 18:50:00|14219.2|14179.2|14207.1|14187.1|14222.1|14187.1|14207.1|14179.2|1
1638298500000|2021-11-30 18:55:00|14206|14186|14212.1|14192.1|14212.1|14192.1|14204.6|14184.6|0
1638298800000|2021-11-30 19:00:00|14204.6|14184.6|14202.1|14182.1|14207.1|14187.1|14202.1|14182.1|5
1638299100000|2021-11-30 19:05:00|14199.6|14179.6|14202.1|14182.1|14202.1|14182.1|14199.6|14179.6|6
1638299400000|2021-11-30 19:10:00|14201|14181|14166.4|14146.4|14201|14181|14166.4|14146.4|144
1638299700000|2021-11-30 19:15:00|14167.5|14147.5|14196.4|14176.4|14225|14176.4|14167.5|14147.5|17
1638320400000|2021-12-01 01:00:00|14186.9|14146.9|14183.4|14163.4|14191.2|14163.4|14183.4|14145.9|0
1638320700000|2021-12-01 01:05:00|14185.9|14165.9|14183.4|14163.4|14185.9|14165.9|14183.4|14163.4|0
1638321900000|2021-12-01 01:25:00|14183.5|14163.5|14183.5|14163.5|14183.5|14163.5|14183.5|14163.5|0
1638322500000|2021-12-01 01:35:00|14184.5|14164.5|14188.5|14168.5|14191|14171|14184.5|14164.5|0
1638322800000|2021-12-01 01:40:00|14191|14171|14183.5|14163.5|14193.5|14173.5|14183.5|14163.5|1
1638323100000|2021-12-01 01:45:00|14186|14146|14186|14146|14186|14146|14186|14146|0
1638324300000|2021-12-01 02:05:00|14186.1|14146.1|14188.6|14148.6|14188.6|14148.6|14186.1|14146.1|0
1638325500000|2021-12-01 02:25:00|14189.7|14149.7|14189.7|14149.7|14189.7|14149.7|14189.7|14149.7|2
1638327300000|2021-12-01 02:55:00|14189.8|14149.8|14189.8|14149.8|14189.8|14149.8|14189.8|14149.8|0
1638369000000|2021-12-01 14:30:00|14191.5|14151.5|14189.5|14169.5|14194|14169.5|14157|14137|44
1638369300000|2021-12-01 14:35:00|14188.4|14168.4|14188.4|14168.4|14188.4|14168.4|14188.4|14168.4|5
1638369600000|2021-12-01 14:40:00|14187.4|14167.4|14189.5|14169.5|14192|14172|14187.4|14167.4|11
1638369900000|2021-12-01 14:45:00|14190.5|14170.5|14186|14166|14191.6|14171.6|14184.5|14164.5|6
1638370200000|2021-12-01 14:50:00|14184.5|14164.5|14175.3|14155.3|14184.5|14164.5|14174.9|14154.9|9
1638370500000|2021-12-01 14:55:00|14174.3|14154.3|14158.5|14138.5|14174.3|14154.3|14158.5|14138.5|9
1638370800000|2021-12-01 15:00:00|14156|14136|14153.5|14133.5|14156|14136|14153.5|14133.5|13
1638371100000|2021-12-01 15:05:00|14152|14132|14094.6|14074.6|14152.1|14132.1|14086|14066|89
1638371400000|2021-12-01 15:10:00|14093.1|14073.1|14113.5|14093.5|14137.1|14099.6|14090.6|14070.6|31
1638371700000|2021-12-01 15:15:00|14112.1|14092.1|14125.6|14105.6|14133.1|14113.1|14112.1|14092.1|33
1638372000000|2021-12-01 15:20:00|14115.6|14095.6|14085.6|14065.6|14115.6|14095.6|14085.6|14065.6|18
1638372300000|2021-12-01 15:25:00|14087.1|14067.1|14101.7|14081.7|14101.7|14081.7|14087.1|14067.1|18
1638372600000|2021-12-01 15:30:00|14100.7|14080.7|14093.2|14073.2|14100.7|14080.7|14087.1|14067.1|3
1638372900000|2021-12-01 15:35:00|14094.2|14074.2|14093.2|14073.2|14101.7|14081.7|14093.2|14073.2|11
1638373200000|2021-12-01 15:40:00|14101.7|14081.7|14100.7|14080.7|14101.7|14081.7|14100.7|14080.7|2
1638373500000|2021-12-01 15:45:00|14096.3|14076.3|14092.8|14072.8|14096.3|14076.3|14091.3|14071.3|10
1638373800000|2021-12-01 15:50:00|14093.9|14073.9|14131.8|14091.8|14131.8|14096.8|14093.9|14073.9|19
1638374100000|2021-12-01 15:55:00|14132.8|14112.8|14129.3|14109.3|14132.8|14112.8|14129.3|14109.3|2
1638374400000|2021-12-01 16:00:00|14124.3|14104.3|14101.8|14081.8|14124.3|14104.3|14101.8|14081.8|3
1638374700000|2021-12-01 16:05:00|14100.3|14080.3|14099.3|14079.3|14100.3|14080.3|14094.3|14074.3|5
1638375000000|2021-12-01 16:10:00|14102.8|14082.8|14150.4|14110.4|14184.3|14139.3|14102.8|14082.8|19
1638375300000|2021-12-01 16:15:00|14134.3|14114.3|14116.8|14096.8|14134.3|14114.3|14116.8|14096.8|1
1638375600000|2021-12-01 16:20:00|14114.7|14094.7|14136.8|14116.8|14136.8|14116.8|14111.8|14091.8|4
1638375900000|2021-12-01 16:25:00|14134.3|14114.3|14159.4|14139.4|14175.6|14154.4|14134.3|14114.3|8
1638376200000|2021-12-01 16:30:00|14173.1|14153.1|14189.4|14169.4|14195.2|14170.4|14173.1|14135|4
1638376500000|2021-12-01 16:35:00|14187.9|14167.9|14171.9|14151.9|14189.4|14167.9|14171.9|14149.4|1
1638376800000|2021-12-01 16:40:00|14166.9|14146.9|14186.9|14146.9|14193.3|14169.4|14166.9|14130.4|5
1638377100000|2021-12-01 16:45:00|14172.7|14152.7|14166.9|14146.9|14172.7|14152.7|14166.9|14146.9|1
1638377400000|2021-12-01 16:50:00|14161.9|14141.9|14159.4|14139.4|14166.9|14144.4|14157.7|14124|1
1638377700000|2021-12-01 16:55:00|14156.9|14136.9|14151.9|14131.9|14156.9|14136.9|14151.9|14131.9|2
1638378000000|2021-12-01 17:00:00|14144.4|14124.4|14139.4|14119.4|14144.4|14124.4|14139.4|14119.4|1
1638378300000|2021-12-01 17:05:00|14131.9|14111.9|14163|14103|14163|14112|14122|14102|7
1638378600000|2021-12-01 17:10:00|14164|14104|14193|14153|14193|14153|14151.3|14103|0
1638378900000|2021-12-01 17:15:00|14177|14157|14172|14152|14177|14157|14172|14152|1
1638379200000|2021-12-01 17:20:00|14174.9|14154.9|14171|14151|14176|14156|14171|14151|1
1638379500000|2021-12-01 17:25:00|14169.9|14149.9|14168.5|14148.5|14169.9|14149.9|14168.5|14148.5|1
1638379800000|2021-12-01 17:30:00|14167.4|14147.4|14154.5|14094.5|14167.4|14147.4|14133.5|14094.5|7
1638380100000|2021-12-01 17:35:00|14143.5|14103.5|14126|14106|14143.5|14109.9|14123.5|14101|1
1638380400000|2021-12-01 17:40:00|14123.9|14103.9|14118.5|14098.5|14123.9|14103.9|14116|14096|3
1638380700000|2021-12-01 17:45:00|14119.6|14099.6|14097.1|14077.1|14156|14116|14089.1|14069.1|12
1638381000000|2021-12-01 17:50:00|14102.1|14082.1|14129.6|14109.6|14150.6|14113.9|14102.1|14082.1|3
1638381300000|2021-12-01 17:55:00|14127.1|14107.1|14117.1|14097.1|14127.1|14107.1|14117.1|14097.1|3
1638381600000|2021-12-01 18:00:00|14114|14094|14117.1|14097.1|14117.1|14097.1|14114|14094|1
1638381900000|2021-12-01 18:05:00|14114|14094|14117.1|14097.1|14117.1|14097.1|14109.6|14089.6|1
1638382200000|2021-12-01 18:10:00|14109.6|14089.6|14107.1|14087.1|14117.1|14097.1|14107.1|14087.1|1
1638382500000|2021-12-01 18:15:00|14106.1|14086.1|14104.6|14084.6|14106.1|14086.1|14104.6|14084.6|5
1638382800000|2021-12-01 18:20:00|14103.2|14083.2|14102.2|14082.2|14103.2|14083.2|14101.1|14081.1|3
1638383100000|2021-12-01 18:25:00|14103.6|14083.6|14112.6|14092.6|14120.1|14100.1|14101.1|14081.1|12
1638383400000|2021-12-01 18:30:00|14111.5|14091.5|14110.1|14090.1|14111.5|14091.5|14110.1|14090.1|6
1638383700000|2021-12-01 18:35:00|14107.6|14087.6|14107.6|14087.6|14107.6|14087.6|14107.6|14087.6|13
1638384000000|2021-12-01 18:40:00|||||||||6
1638384300000|2021-12-01 18:45:00|14103.7|14083.7|14102.6|14082.6|14105.1|14085.1|14102.6|14082.6|8
1638384600000|2021-12-01 18:50:00|||||||||11
1638384900000|2021-12-01 18:55:00|14102.7|14082.7|14181.2|14141.2|14184.7|14144.7|14102.7|14082.7|12
1638385200000|2021-12-01 19:00:00|14170.2|14150.2|14133.7|14113.7|14170.2|14150.2|14133.7|14113.7|3
1638385500000|2021-12-01 19:05:00|14135.8|14115.8|14133.3|14113.3|14141.2|14121.2|14133.3|14113.3|5
1638385800000|2021-12-01 19:10:00|14139.2|14119.2|14103.1|14083.1|14153.3|14119.2|14100.6|14080.6|135
1638386100000|2021-12-01 19:15:00|14102.1|14082.1|14121.7|14101.7|14130.2|14110.2|14100.6|14080.6|6
1638406800000|2021-12-02 01:00:00|14142.2|14082.2|14130.7|14070.7|14167.1|14107.1|14118.6|14070.7|6
1638407100000|2021-12-02 01:05:00|14133.6|14073.6|14133.6|14073.6|14133.6|14073.6|14133.6|14073.6|0
1638407400000|2021-12-02 01:10:00|14121.1|14081.1|14118.7|14078.7|14121.1|14081.1|14118.6|14078.6|0
1638408000000|2021-12-02 01:20:00|14121.2|14081.2|14121.2|14081.2|14121.2|14081.2|14121.2|14081.2|0
1638409800000|2021-12-02 01:50:00|14121.3|14081.3|14121.3|14081.3|14121.3|14081.3|14121.3|14081.3|0
1638410100000|2021-12-02 01:55:00|14122.7|14082.7|14124.2|14084.2|14124.2|14084.2|14122.7|14082.7|0
1638411000000|2021-12-02 02:10:00|14124.3|14084.3|14124.3|14084.3|14124.3|14084.3|14124.3|14084.3|0
1638413100000|2021-12-02 02:45:00|14124.4|14084.4|14124.4|14084.4|14124.4|14084.4|14124.4|14084.4|0
1638455400000|2021-12-02 14:30:00|14127.8|14107.8|14035.7|14015.7|14138.3|14107.8|14031.7|14011.7|128
1638455700000|2021-12-02 14:35:00|14037.7|14017.7|14094.8|14054.8|14097.3|14057.3|14033.2|14013.2|17
1638456000000|2021-12-02 14:40:00|14093.8|14073.8|14098.3|14078.3|14098.3|14078.3|14093.8|14073.8|2
1638456300000|2021-12-02 14:45:00|14100.8|14080.8|14123.3|14083.3|14128.3|14108.3|14100.8|14071.3|4
1638456600000|2021-12-02 14:50:00|14124.8|14084.8|14126.8|14106.8|14127.8|14106.8|14120.8|14082.3|1
1638456900000|2021-12-02 14:55:00|14139.8|14099.8|14144.3|14124.3|14144.3|14124.3|14139.3|14099.8|8
1638457200000|2021-12-02 15:00:00|14146.8|14126.8|14147.3|14127.3|14152.8|14132.8|14142.8|14122.8|2
1638457500000|2021-12-02 15:05:00|14136.3|14096.3|14138.9|14098.9|14141.3|14101.3|14136.3|14096.3|3
1638457800000|2021-12-02 15:10:00|14126.4|14106.4|14131.4|14091.4|14141.4|14109.9|14117.4|14088.4|3
1638458100000|2021-12-02 15:15:00|14122.4|14102.4|14124.9|14104.9|14124.9|14104.9|14122.4|14102.4|2
1638458400000|2021-12-02 15:20:00|14133.8|14113.8|14184.9|14164.9|14184.9|14164.9|14133.8|14113.8|17
1638458700000|2021-12-02 15:25:00|14177.4|14157.4|14113.9|14093.9|14182.4|14157.4|14113.9|14091.4|3
1638459000000|2021-12-02 15:30:00|14116.9|14096.9|14124.9|14104.9|14152.9|14129.9|14116.9|14088.9|7
1638459300000|2021-12-02 15:35:00|14123.9|14103.9|14122.4|14102.4|14123.9|14103.9|14122.4|14102.4|1
1638459600000|2021-12-02 15:40:00|14122.5|14102.5|14122.5|14102.5|14122.5|14102.5|14122.5|14102.5|2
1638459900000|2021-12-02 15:45:00|14125.5|14105.5|14127.5|14107.5|14127.5|14107.5|14125.5|14105.5|2
1638460200000|2021-12-02 15:50:00|14126.5|14106.5|14122.5|14102.5|14126.5|14106.5|14122.5|14102.5|0
1638460500000|2021-12-02 15:55:00|14120|14100|14114|14094|14120|14100|14114|14094|2
1638460800000|2021-12-02 16:00:00|14111.5|14091.5|14109|14089|14111.5|14091.5|14109|14089|0
1638461100000|2021-12-02 16:05:00|||||||||1
1638461400000|2021-12-02 16:10:00|14106.5|14086.5|14099|14079|14106.5|14086.5|14099|14079|3
1638461700000|2021-12-02 16:15:00|14098|14078|14096.5|14076.5|14098|14078|14096.5|14076.5|0
1638462000000|2021-12-02 16:20:00|14094|14074|14092.6|14072.6|14094|14074|14092.6|14072.6|0
1638462300000|2021-12-02 16:25:00|14091.6|14071.6|14089.1|14069.1|14091.6|14071.6|14089.1|14069.1|2
1638462600000|2021-12-02 16:30:00|14090.1|14070.1|14105.1|14085.1|14105.1|14085.1|14061.6|14041.6|65
1638462900000|2021-12-02 16:35:00|14104.1|14084.1|14090.1|14070.1|14104.1|14084.1|14090.1|14062.6|2
1638463200000|2021-12-02 16:40:00|14092.6|14072.6|14092.6|14072.6|14092.6|14072.6|14092.6|14072.6|0
1638463500000|2021-12-02 16:45:00|14090.1|14070.1|14087.6|14067.6|14090.1|14070.1|14087.6|14067.6|1
1638463800000|2021-12-02 16:50:00|14100.1|14080.1|14090.1|14070.1|14100.1|14080.1|14090.1|14070.1|6
1638464100000|2021-12-02 16:55:00|14091.1|14071.1|14095.2|14075.2|14095.2|14075.2|14091.1|14071.1|4
1638464400000|2021-12-02 17:00:00|14094.2|14074.2|14106.7|14086.7|14117.7|14086.7|14092.7|14072.7|3
1638464700000|2021-12-02 17:05:00|14104.2|14084.2|14104.2|14084.2|14104.2|14084.2|14104.2|14084.2|1
1638465000000|2021-12-02 17:10:00|14101.7|14081.7|14099.2|14079.2|14101.7|14081.7|14099.2|14079.2|0
1638465300000|2021-12-02 17:15:00|14102.7|14082.7|14107.7|14087.7|14120.2|14089.2|14102.7|14078.7|6
1638465600000|2021-12-02 17:20:00|14120.2|14080.2|14120.2|14080.2|14120.2|14089.2|14107.7|14078.7|1
1638465900000|2021-12-02 17:25:00|14109.2|14089.2|14137.7|14117.7|14144.2|14117.7|14109.2|14078.7|6
1638466200000|2021-12-02 17:30:00|14138.7|14118.7|14186.2|14166.2|14186.2|14166.2|14138.7|14118.7|6
1638466500000|2021-12-02 17:35:00|14186.3|14166.3|14238.8|14218.8|14245.3|14218.8|14186.3|14166.3|5
1638467400000|2021-12-02 17:50:00|14239.8|14219.8|14235.3|14195.3|14239.8|14219.8|14231.8|14195.3|6
1638468000000|2021-12-02 18:00:00|14228.3|14208.3|14184.3|14144.3|14242.8|14215.8|14184.3|14140.3|27
1638468300000|2021-12-02 18:05:00|14182.8|14142.8|14184.3|14144.3|14184.3|14153.8|14170.3|14141.3|0
1638468600000|2021-12-02 18:10:00|14173.3|14153.3|14167.9|14147.9|14173.3|14153.3|14167.9|14147.9|1
1638469200000|2021-12-02 18:20:00|14169.4|14149.4|14173.4|14153.4|14173.4|14153.4|14169.4|14149.4|15
1638470100000|2021-12-02 18:35:00|14193.4|14155.9|14233.4|14173.4|14233.4|14180.9|14193.4|14155.9|6
1638470700000|2021-12-02 18:45:00|14220.9|14180.9|14175.9|14155.9|14220.9|14184.9|14175.9|14153.4|2
1638471000000|2021-12-02 18:50:00|14173.4|14153.4|14230|14190|14230|14191|14173.4|14153.4|2
1638471300000|2021-12-02 18:55:00|14228.5|14188.5|14228.5|14188.5|14228.5|14188.5|14228.5|14188.5|0
1638471900000|2021-12-02 19:05:00|14231|14191|14226.5|14206.5|14245|14214|14223.5|14191|4
1638472200000|2021-12-02 19:10:00|14225|14205|14222|14162|14237.5|14206.5|14218.5|14162|209
1638472500000|2021-12-02 19:15:00|||||||||2
1638493200000|2021-12-03 01:00:00|14219.2|14159.2|14231.4|14171.4|14245.4|14185.4|14219.2|14159.2|2
1638493500000|2021-12-03 01:05:00|14233|14173|14218|14158|14233|14173|14218|14158|0
1638495300000|2021-12-03 01:35:00|14218.1|14158.1|14218.1|14158.1|14218.1|14158.1|14218.1|14158.1|0
1638497700000|2021-12-03 02:15:00|14218.2|14158.2|14218.2|14158.2|14218.2|14158.2|14218.2|14158.2|0
1638499800000|2021-12-03 02:50:00|14218.3|14158.3|14218.3|14158.3|14218.3|14158.3|14218.3|14158.3|0
1638541800000|2021-12-03 14:30:00|14192.6|14172.6|14213.2|14193.2|14260.1|14220.1|14192.6|14172.6|38
1638542100000|2021-12-03 14:35:00|14212.2|14192.2|14190.7|14170.7|14212.2|14192.2|14181.7|14161.7|7
1638542400000|2021-12-03 14:40:00|14192.3|14172.3|14217.7|14197.7|14217.7|14197.7|14192.3|14165.2|3
1638542700000|2021-12-03 14:45:00|||||||||1
1638543300000|2021-12-03 14:55:00|14227.7|14207.7|14257.7|14237.7|14257.7|14237.7|14220.2|14188.3|13
1638543600000|2021-12-03 15:00:00|14258.7|14238.7|14257.7|14237.7|14263.3|14243.3|14257.7|14237.7|5
1638543900000|2021-12-03 15:05:00|14252.7|14212.7|14210.8|14190.8|14252.7|14212.7|14210.8|14190.8|4
1638544200000|2021-12-03 15:10:00|14228.3|14188.3|14220.3|14200.3|14228.3|14200.3|14219.3|14188.3|4
1638544500000|2021-12-03 15:15:00|14221.2|14201.2|14222.8|14202.8|14222.8|14202.8|14221.2|14201.2|3
1638544800000|2021-12-03 15:20:00|14223.7|14203.7|14228.3|14208.3|14228.3|14208.3|14223.7|14203.7|3
1638545100000|2021-12-03 15:25:00|14227.4|14207.4|14229.3|14209.3|14236.8|14216.8|14225.8|14205.8|6
1638545400000|2021-12-03 15:30:00|14228.4|14208.4|14228.4|14188.4|14228.4|14208.4|14228.4|14188.4|6
1638546000000|2021-12-03 15:40:00|14219.4|14179.4|14218.4|14178.4|14219.4|14179.4|14214.4|14174.4|10
1638546300000|2021-12-03 15:45:00|14206.5|14186.5|14200.3|14180.3|14208.4|14188.4|14200.3|14180.3|2
1638546600000|2021-12-03 15:50:00|14200.4|14180.4|14199.4|14179.4|14200.4|14180.4|14198.4|14178.4|1
1638547200000|2021-12-03 16:00:00|14200.4|14180.4|14201.9|14181.9|14201.9|14181.9|14200.4|14180.4|0
1638547500000|2021-12-03 16:05:00|14201|14181|14200.4|14180.4|14201.9|14181.9|14200.4|14180.4|1
1638547800000|2021-12-03 16:10:00|14201.9|14181.9|14200.4|14180.4|14201.9|14181.9|14200.4|14180.4|2
1638548100000|2021-12-03 16:15:00|14202|14182|14203.5|14183.5|14203.5|14183.5|14202|14182|0
1638548400000|2021-12-03 16:20:00|14206|14186|14206|14186|14206|14186|14206|14186|5
1638548700000|2021-12-03 16:25:00|14211|14191|14211|14191|14211|14191|14211|14191|3
1638549000000|2021-12-03 16:30:00|14212|14192|14214.5|14194.5|14214.5|14194.5|14212|14192|1
1638549300000|2021-12-03 16:35:00|14211.4|14191.4|14209.1|14189.1|14211.4|14191.4|14206.6|14186.6|19
1638549600000|2021-12-03 16:40:00|14210.1|14190.1|14210.1|14190.1|14210.1|14190.1|14210.1|14190.1|0
1638549900000|2021-12-03 16:45:00|14212.6|14192.6|14232.6|14212.6|14234.2|14214.2|14212.6|14192.6|22
1638550200000|2021-12-03 16:50:00|14227.6|14207.6|14227.6|14207.6|14227.6|14207.6|14227.6|14207.6|1
1638550500000|2021-12-03 16:55:00|14225.1|14205.1|14225.1|14205.1|14225.1|14205.1|14225.1|14205.1|0
1638550800000|2021-12-03 17:00:00|14225.2|14205.2|14225.2|14205.2|14225.2|14205.2|14225.2|14205.2|0
1638551100000|2021-12-03 17:05:00|14236.7|14216.7|14237.7|14217.7|14246.7|14226.7|14235.2|14203.6|8
1638552300000|2021-12-03 17:25:00|14235.2|14215.2|14235.2|14215.2|14235.2|14215.2|14235.2|14215.2|1
1638552600000|2021-12-03 17:30:00|14234.3|14214.3|14230.2|14210.2|14234.3|14214.3|14227.7|14207.7|1
1638552900000|2021-12-03 17:35:00|14230.3|14210.3|14230.3|14210.3|14230.3|14210.3|14230.3|14210.3|0
1638553500000|2021-12-03 17:45:00|14232.8|14212.8|14232.8|14212.8|14232.8|14212.8|14232.8|14212.8|4
1638553800000|2021-12-03 17:50:00|||||||||1
1638554100000|2021-12-03 17:55:00|14231.3|14211.3|14230.3|14210.3|14231.3|14211.3|14230.3|14210.3|3
1638554400000|2021-12-03 18:00:00|14228.8|14208.8|14225.3|14205.3|14228.8|14208.8|14225.3|14205.3|3
1638555000000|2021-12-03 18:10:00|14225.4|14205.4|14225.4|14205.4|14225.4|14205.4|14225.4|14205.4|0
1638555300000|2021-12-03 18:15:00|||||||||1
1638555600000|2021-12-03 18:20:00|14226.9|14206.9|14227.9|14207.9|14227.9|14207.9|14225.4|14205.4|14
1638556200000|2021-12-03 18:30:00|14230.4|14210.4|14233.9|14213.9|14233.9|14213.9|14230.4|14210.4|7
1638556500000|2021-12-03 18:35:00|14232.9|14212.9|14233.9|14213.9|14233.9|14213.9|14232.9|14212.9|1
1638556800000|2021-12-03 18:40:00|14234.8|14214.8|14236.4|14216.4|14236.4|14216.4|14234.8|14214.8|1
1638557700000|2021-12-03 18:55:00|14233|14213|14233|14213|14233|14213|14233|14213|1
1638558000000|2021-12-03 19:00:00|14230.5|14210.5|14230.5|14210.5|14230.5|14210.5|14230.5|14210.5|2
1638558300000|2021-12-03 19:05:00|||||||||1
1638558600000|2021-12-03 19:10:00|14228|14208|14234|14214|14234|14214|14228|14208|8
1638558900000|2021-12-03 19:15:00|14234.9|14214.9|14227.1|14207.1|14236.5|14216.5|14213|14190.5|6
1638752400000|2021-12-06 01:00:00|14259.5|14199.5|14267|14227|14267|14227|14257|14199.5|1
1638752700000|2021-12-06 01:05:00|14269.5|14229.5|14269.5|14229.5|14269.5|14229.5|14269.5|14229.5|0
1638753300000|2021-12-06 01:15:00|14269.6|14229.6|14269.6|14229.6|14269.6|14229.6|14269.6|14229.6|0
1638753600000|2021-12-06 01:20:00|14250.4|14230.4|14250.4|14230.4|14250.4|14230.4|14250.4|14230.4|0
1638753900000|2021-12-06 01:25:00|14250.5|14230.5|14250.5|14230.5|14250.5|14230.5|14250.5|14230.5|0
1638754800000|2021-12-06 01:40:00|14253|14233|14253|14233|14253|14233|14253|14233|0
1638755100000|2021-12-06 01:45:00|14255.5|14235.5|14255.5|14235.5|14255.5|14235.5|14255.5|14235.5|0
1638756000000|2021-12-06 02:00:00|14257.3|14237.3|14262.2|14242.2|14262.2|14242.2|14257.3|14237.3|1
1638756300000|2021-12-06 02:05:00|14273.1|14233.1|14274.7|14234.7|14274.7|14234.7|14273.1|14233.1|0
1638756600000|2021-12-06 02:10:00|14273.1|14233.1|14262.2|14242.2|14273.1|14242.2|14262.2|14233.1|0
1638757800000|2021-12-06 02:30:00|14262.3|14242.3|14262.3|14242.3|14262.3|14242.3|14262.3|14242.3|0
1638801000000|2021-12-06 14:30:00|14266.8|14226.8|14275.9|14255.9|14275.9|14255.9|14255.9|14225.1|16
1638801300000|2021-12-06 14:35:00|14276.7|14256.7|14255.1|14235.1|14276.7|14256.7|14254.2|14234.2|16
1638801600000|2021-12-06 14:40:00|14254.2|14234.2|14232.6|14212.6|14254.2|14234.2|14227.6|14207.6|3
1638802200000|2021-12-06 14:50:00|14226|14206|14270.1|14250.1|14270.1|14250.1|14212.6|14191|13
1638802500000|2021-12-06 14:55:00|14275.1|14255.1|14272.6|14252.6|14280.1|14260.1|14271.8|14251.8|5
1638802800000|2021-12-06 15:00:00|14272.7|14252.7|14272.7|14252.7|14272.7|14252.7|14272.7|14252.7|0
1638803100000|2021-12-06 15:05:00|14271.8|14251.8|14272.7|14252.7|14272.7|14252.7|14270.2|14250.2|0
1638803400000|2021-12-06 15:10:00|14271.8|14251.8|14267.7|14227.7|14272.7|14251.8|14265.2|14225.2|2
1638804000000|2021-12-06 15:20:00|14265.2|14225.2|14255.2|14215.2|14265.2|14225.2|14255.2|14215.2|1
1638804300000|2021-12-06 15:25:00|14254.4|14214.4|14246.9|14226.9|14254.4|14226.9|14245.2|14205.2|0
1638804600000|2021-12-06 15:30:00|14247.7|14227.7|14246.9|14226.9|14250.2|14230.2|14246.9|14226.9|2
1638804900000|2021-12-06 15:35:00|14247.7|14227.7|14247.8|14227.8|14247.8|14227.8|14247.7|14227.7|0
1638805200000|2021-12-06 15:40:00|14246.9|14226.9|14246.9|14226.9|14246.9|14226.9|14246.9|14226.9|1
1638806100000|2021-12-06 15:55:00|14244.4|14224.4|14221.1|14201.1|14244.4|14224.4|14221.1|14201.1|138
1638806400000|2021-12-06 16:00:00|14230.3|14190.3|14223.6|14203.6|14230.3|14203.6|14223.6|14188.6|2
1638806700000|2021-12-06 16:05:00|14218.7|14198.7|14208.6|14188.6|14218.7|14198.7|14208.6|14188.6|6
1638807000000|2021-12-06 16:10:00|14208.7|14188.7|14208.7|14188.7|14208.7|14188.7|14208.7|14188.7|0
1638807600000|2021-12-06 16:20:00|||||||||2
1638807900000|2021-12-06 16:25:00|14207|14187|14208.7|14188.7|14208.7|14188.7|14207|14187|3
1638808500000|2021-12-06 16:35:00|||||||||1
1638808800000|2021-12-06 16:40:00|||||||||1
1638809100000|2021-12-06 16:45:00|14208.8|14188.8|14208.8|14188.8|14208.8|14188.8|14208.8|14188.8|0
1638809400000|2021-12-06 16:50:00|14203.8|14183.8|14203.8|14183.8|14203.8|14183.8|14203.8|14183.8|1
1638809700000|2021-12-06 16:55:00|14206.3|14186.3|14206.3|14186.3|14206.3|14186.3|14206.3|14186.3|4
1638810900000|2021-12-06 17:15:00|14205.5|14185.5|14201.3|14181.3|14205.5|14185.5|14201.3|14181.3|51
1638811200000|2021-12-06 17:20:00|14201.4|14181.4|14201.4|14181.4|14201.4|14181.4|14201.4|14181.4|0
1638811500000|2021-12-06 17:25:00|||||||||1
1638811800000|2021-12-06 17:30:00|14206.4|14186.4|14203.9|14183.9|14206.4|14186.4|14203.9|14183.9|2
1638812100000|2021-12-06 17:35:00|14203.1|14183.1|14201.4|14181.4|14203.1|14183.1|14201.4|14181.4|1
1638812400000|2021-12-06 17:40:00|14206.4|14186.4|14201.4|14181.4|14206.4|14186.4|14201.4|14181.4|3
1638812700000|2021-12-06 17:45:00|14199.7|14179.7|14196.4|14176.4|14199.7|14179.7|14196.4|14176.4|13
1638813000000|2021-12-06 17:50:00|||||||||2
1638813300000|2021-12-06 17:55:00|14196.5|14176.5|14194|14174|14196.5|14176.5|14194|14174|5
1638814200000|2021-12-06 18:10:00|14191.5|14171.5|14191.5|14171.5|14191.5|14171.5|14191.5|14171.5|0
1638814500000|2021-12-06 18:15:00|||||||||73
1638814800000|2021-12-06 18:20:00|14189.9|14169.9|14189.9|14169.9|14189.9|14169.9|14189.9|14169.9|8
1638815100000|2021-12-06 18:25:00|||||||||1
1638815700000|2021-12-06 18:35:00|14197.4|14177.4|14197.4|14177.4|14197.4|14177.4|14197.4|14177.4|7
1638816000000|2021-12-06 18:40:00|14195.8|14175.8|14194.9|14174.9|14197.4|14177.4|14194.9|14174.9|1
1638816300000|2021-12-06 18:45:00|14197.4|14177.4|14194.9|14174.9|14197.4|14177.4|14194.9|14174.9|3
1638816600000|2021-12-06 18:50:00|14196.6|14176.6|14196.6|14176.6|14196.6|14176.6|14196.6|14176.6|0
1638817200000|2021-12-06 19:00:00|14196.7|14176.7|14196.7|14176.7|14196.7|14176.7|14196.7|14176.7|0
1638817800000|2021-12-06 19:10:00|14199.2|14179.2|14220|14200|14220|14200|14183.4|14163.4|33
1638818100000|2021-12-06 19:15:00|14221.7|14201.7|14220|14200|14221.7|14201.7|14220|14200|36
1638839100000|2021-12-07 01:05:00|14242.7|14182.7|14240.2|14200.2|14252.7|14200.2|14236|14182.7|0
1638839400000|2021-12-07 01:10:00|14243.5|14203.5|14245.2|14185.2|14250.2|14203.5|14237.7|14185.2|0
1638839700000|2021-12-07 01:15:00|14246.9|14186.9|14247.7|14187.7|14247.7|14187.7|14246.9|14186.9|0
1638840000000|2021-12-07 01:20:00|14248.6|14188.6|14248.6|14188.6|14248.6|14188.6|14248.6|14188.6|0
1638840300000|2021-12-07 01:25:00|14247.8|14187.8|14248.6|14188.6|14248.6|14188.6|14247.8|14187.8|0
1638841500000|2021-12-07 01:45:00|14248.7|14188.7|14248.7|14188.7|14248.7|14188.7|14248.7|14188.7|0
1638843600000|2021-12-07 02:20:00|14248.8|14188.8|14248.8|14188.8|14248.8|14188.8|14248.8|14188.8|0
1638843900000|2021-12-07 02:25:00|14251.3|14191.3|14251.3|14191.3|14251.3|14191.3|14251.3|14191.3|0
1638845700000|2021-12-07 02:55:00|14251.4|14191.4|14251.4|14191.4|14251.4|14191.4|14251.4|14191.4|0
1638887400000|2021-12-07 14:30:00|14245.8|14205.8|14222.5|14202.5|14250.8|14214.3|14220.8|14200.8|6
1638887700000|2021-12-07 14:35:00|14220.8|14200.8|14215.1|14195.1|14222.5|14202.5|14215.1|14195.1|1
1638888000000|2021-12-07 14:40:00|14214.2|14194.2|14201.8|14181.8|14214.2|14194.2|14199.2|14179.2|8
1638888600000|2021-12-07 14:50:00|14193.3|14173.3|14188.4|14128.4|14195.9|14175.9|14145.9|14125.9|44
1638888900000|2021-12-07 14:55:00|14184.2|14124.2|14170.9|14130.9|14188.4|14133.4|14168.4|14124.2|1
1638889200000|2021-12-07 15:00:00|14172.6|14132.6|14170.1|14150.1|14172.6|14150.1|14165.9|14132.6|0
1638889500000|2021-12-07 15:05:00|14170.9|14150.9|14168.4|14148.4|14170.9|14150.9|14165.9|14145.9|12
1638889800000|2021-12-07 15:10:00|14167.6|14147.6|14162.7|14142.7|14167.6|14147.6|14162.6|14142.6|2
1638890400000|2021-12-07 15:20:00|14165.2|14145.2|14145.2|14125.2|14165.2|14145.2|14142.7|14122.7|11
1638890700000|2021-12-07 15:25:00|14142.7|14122.7|14127.7|14087.7|14145.2|14125.2|14093.5|14073.5|31
1638891000000|2021-12-07 15:30:00|14115.3|14095.3|14112.7|14072.7|14127.7|14095.3|14080.2|14060.2|26
1638891300000|2021-12-07 15:35:00|14092.7|14067.7|14090.2|14070.2|14127.7|14083.7|14087.7|14065.2|4
1638891600000|2021-12-07 15:40:00|14085.2|14065.2|14111.9|14091.9|14178.6|14119.4|14085.2|14065.2|5
1638891900000|2021-12-07 15:45:00|14129.4|14089.4|14101.9|14081.9|14129.4|14094.4|14101.9|14079.4|4
1638892200000|2021-12-07 15:50:00|14100.3|14080.3|14095.3|14075.3|14129.5|14085.4|14089.5|14069.5|7
1638892500000|2021-12-07 15:55:00|14112|14072|14114.5|14074.5|14125.3|14094.5|14087|14067|7
1638892800000|2021-12-07 16:00:00|14113.7|14073.7|14099.5|14079.5|14113.7|14082.8|14097|14069.5|0
1638893400000|2021-12-07 16:10:00|14100.3|14080.3|14099.5|14079.5|14102|14082|14099.5|14079.5|0
1638894000000|2021-12-07 16:20:00|14102|14082|14102|14082|14102|14082|14102|14082|0
1638894300000|2021-12-07 16:25:00|14102.1|14082.1|14102.1|14082.1|14102.1|14082.1|14102.1|14082.1|0
1638894600000|2021-12-07 16:30:00|14102.9|14082.9|14102.9|14082.9|14105.4|14085.4|14102.1|14082.1|101
1638894900000|2021-12-07 16:35:00|14103.7|14083.7|14099.6|14079.6|14105.4|14085.4|14099.6|14079.6|5
1638895200000|2021-12-07 16:40:00|14098.8|14078.8|14097.1|14077.1|14098.8|14078.8|14097.1|14077.1|9
1638895500000|2021-12-07 16:45:00|14095.5|14075.5|14087.1|14067.1|14095.5|14075.5|14087.1|14067.1|2
1638895800000|2021-12-07 16:50:00|14135.4|14075.4|14127.9|14087.9|14136.2|14092.9|14127.9|14075.4|5
1638896100000|2021-12-07 16:55:00|14130.4|14090.4|14115.5|14095.5|14130.4|14097.1|14115.5|14087.9|0
1638896400000|2021-12-07 17:00:00|14113|14093|14113|14093|14113|14093|14113|14093|0
1638896700000|2021-12-07 17:05:00|14114.7|14094.7|14113|14093|14114.7|14094.7|14113|14093|1
1638897000000|2021-12-07 17:10:00|14108|14088|14108|14088|14108|14088|14108|14088|0
1638897900000|2021-12-07 17:25:00|14109.7|14089.7|14112.2|14092.2|14112.2|14092.2|14109.7|14089.7|4
1638898200000|2021-12-07 17:30:00|14109.7|14089.7|14110.6|14090.6|14111.4|14091.4|14109.7|14089.7|3
1638898500000|2021-12-07 17:35:00|14110.7|14090.7|14149|14109|14164|14119|14110.7|14090.7|6
1638898800000|2021-12-07 17:40:00|14149.8|14109.8|14151.5|14111.5|14151.5|14111.5|14149.8|14109.8|0
1638899700000|2021-12-07 17:55:00|14154|14114|14154|14114|14154|14114|14154|14114|0
1638900300000|2021-12-07 18:05:00|14152.4|14112.4|14156.6|14116.6|14156.6|14116.6|14149|14109|1
1638901200000|2021-12-07 18:20:00|||||||||1
1638901800000|2021-12-07 18:30:00|14145.8|14125.8|14144.1|14124.1|14145.8|14125.8|14144.1|14124.1|1
1638902100000|2021-12-07 18:35:00|||||||||1
1638902400000|2021-12-07 18:40:00|14144.2|14124.2|14144.2|14124.2|14144.2|14124.2|14144.2|14124.2|0
1638902700000|2021-12-07 18:45:00|14146.7|14106.7|14126.7|14106.7|14146.7|14106.7|14126.7|14099.2|3
1638903000000|2021-12-07 18:50:00|14127.5|14107.5|14165|14145|14172.5|14145|14127.5|14107.5|3
1638903600000|2021-12-07 19:00:00|14164.2|14144.2|14149.1|14129.1|14165|14144.2|14142.5|14115|1
1638903900000|2021-12-07 19:05:00|14151.6|14131.6|14146.6|14126.6|14151.6|14131.6|14146.6|14126.6|0
1638904200000|2021-12-07 19:10:00|14145.8|14125.8|14102.5|14082.5|14145.8|14125.8|14101.7|14081.7|30
1638904500000|2021-12-07 19:15:00|14116.1|14096.1|14135.1|14095.1|14139.3|14106.8|14116.1|14095.1|177
1638925200000|2021-12-08 01:00:00|14158.6|14098.6|14096.1|14076.1|14158.6|14098.6|14096.1|14076.1|0
1638926700000|2021-12-08 01:25:00|14098.6|14078.6|14098.6|14078.6|14098.6|14078.6|14098.6|14078.6|1
1638927000000|2021-12-08 01:30:00|14098.7|14078.7|14098.7|14078.7|14098.7|14078.7|14098.7|14078.7|0
1638927900000|2021-12-08 01:45:00|14113.6|14093.6|14105.3|14085.3|14136.2|14096.2|14105.3|14085.3|4
1638928200000|2021-12-08 01:50:00|14100.2|14080.2|14097.8|14077.8|14100.2|14080.2|14097.8|14077.8|1
1638929100000|2021-12-08 02:05:00|||||||||1
1638929400000|2021-12-08 02:10:00|14095.3|14075.3|14095.4|14075.4|14095.4|14075.4|14095.3|14075.3|0
1638931500000|2021-12-08 02:45:00|14095.5|14075.5|14095.5|14075.5|14095.5|14075.5|14095.5|14075.5|0
1638973800000|2021-12-08 14:30:00|14093.4|14073.4|14087.5|14067.5|14095.2|14075.2|14087.5|14067.5|1
1638974100000|2021-12-08 14:35:00|14085.9|14065.9|14086.9|14066.9|14086.9|14066.9|14084.4|14064.4|9
1638974400000|2021-12-08 14:40:00|14084.4|14064.4|14072.7|14052.7|14084.4|14064.4|14071|14051|18
1638974700000|2021-12-08 14:45:00|14075.2|14055.2|14076|14056|14076|14056|14075.2|14055.2|10
1638975000000|2021-12-08 14:50:00|14075.2|14055.2|14075.2|14055.2|14075.2|14055.2|14075.2|14055.2|4
1638975300000|2021-12-08 14:55:00|14077|14057|14038.5|14018.5|14077|14057|14038.5|14018.5|29
1638975600000|2021-12-08 15:00:00|14037.7|14017.7|14024.5|14004.5|14037.7|14017.7|14024.5|14004.5|29
1638975900000|2021-12-08 15:05:00|14019.5|13999.5|14015.1|13995.1|14019.5|13999.5|14012.8|13992.8|13
1638976200000|2021-12-08 15:10:00|14028.5|14008.5|14021.1|14001.1|14028.5|14008.5|14021|14001|10
1638976500000|2021-12-08 15:15:00|14023.6|14003.6|14016.1|13996.1|14031.1|14011.1|14016.1|13996.1|10
1638976800000|2021-12-08 15:20:00|14016.8|13996.8|14018.6|13998.6|14018.6|13998.6|14016.8|13996.8|0
1638977400000|2021-12-08 15:30:00|14020.3|14000.3|14020.3|14000.3|14020.3|14000.3|14020.3|14000.3|9
1638977700000|2021-12-08 15:35:00|14016.9|13996.9|14015.4|13995.4|14017.1|13997.1|14014.6|13994.6|14
1638978300000|2021-12-08 15:45:00|14019.6|13999.6|14019.6|13999.6|14019.6|13999.6|14019.6|13999.6|2
1638978600000|2021-12-08 15:50:00|||||||||12
1638978900000|2021-12-08 15:55:00|14012.9|13992.9|14012.9|13992.9|14012.9|13992.9|14012.9|13992.9|2
1638979200000|2021-12-08 16:00:00|14013.7|13993.7|14015.2|13995.2|14015.2|13995.2|14013.7|13993.7|42
1638979500000|2021-12-08 16:05:00|14017.7|13997.7|14032|14012|14033.7|14013.7|14017.7|13997.7|13
1638979800000|2021-12-08 16:10:00|14033.7|14013.7|14037.2|14017.2|14041.2|14021.2|14033.7|14013.7|19
1638980400000|2021-12-08 16:20:00|14035.5|14015.5|14034.7|14014.7|14035.5|14015.5|14034.7|14014.7|0
1638980700000|2021-12-08 16:25:00|||||||||1
1638981000000|2021-12-08 16:30:00|14034.8|14014.8|14034.8|14014.8|14034.8|14014.8|14034.8|14014.8|0
1638981300000|2021-12-08 16:35:00|14032.3|14012.3|14034.6|14014.6|14034.6|14014.6|14032.3|14012.3|15
1638981600000|2021-12-08 16:40:00|14036.3|14016.3|14038.8|14018.8|14041.3|14021.3|14036.3|14016.3|24
1638981900000|2021-12-08 16:45:00|||||||||2
1638982500000|2021-12-08 16:55:00|14038.9|14018.9|14038.9|14018.9|14038.9|14018.9|14038.9|14018.9|0
1638982800000|2021-12-08 17:00:00|14044.1|14024.1|14042.3|14022.3|14044.1|14024.1|14042.3|14022.3|96
1638983100000|2021-12-08 17:05:00|14040.6|14020.6|14040.6|14020.6|14042.4|14022.4|14040.6|14020.6|8
1638983700000|2021-12-08 17:15:00|14042.4|14022.4|14040.7|14020.7|14042.4|14022.4|14040.6|14020.6|12
1638984000000|2021-12-08 17:20:00|14038.9|14018.9|14032.4|14012.4|14038.9|14018.9|14032.4|14012.4|14
1638984600000|2021-12-08 17:30:00|14029.9|14009.9|14024.9|14004.9|14029.9|14009.9|14022.4|14002.4|15
1638984900000|2021-12-08 17:35:00|14025.7|14005.7|14025.7|14005.7|14025.7|14005.7|14025.7|14005.7|0
1638985200000|2021-12-08 17:40:00|14023.2|14003.2|14022.5|14002.5|14025|14005|14022.5|14002.5|6
1638985500000|2021-12-08 17:45:00|14021.7|14001.7|14021.7|14001.7|14021.7|14001.7|14021.7|14001.7|3
1638985800000|2021-12-08 17:50:00|14021|14001|14034.2|14014.2|14039.2|14019.2|14018.5|13998.5|11
1638986400000|2021-12-08 18:00:00|14034.3|14014.3|14031.8|14011.8|14034.3|14014.3|14031.8|14011.8|0
1638986700000|2021-12-08 18:05:00|||||||||19
1638987300000|2021-12-08 18:15:00|14026.8|14006.8|14024.3|14004.3|14026.8|14006.8|14023.5|14003.5|5
1638987600000|2021-12-08 18:20:00|14031.8|14011.8|14031.8|14011.8|14031.8|14011.8|14031.8|14011.8|5
1638988500000|2021-12-08 18:35:00|14031.9|14011.9|14031.9|14011.9|14031.9|14011.9|14031.9|14011.9|1
1638989100000|2021-12-08 18:45:00|14033.4|14013.4|14040.2|14020.2|14040.2|14020.2|14033.4|14013.4|1
1638989400000|2021-12-08 18:50:00|14050.2|14030.2|14051.9|14031.9|14051.9|14031.9|14050.2|14030.2|12
1638989700000|2021-12-08 18:55:00|14054.4|14034.4|14066.9|14046.9|14066.9|14046.9|14054.4|14034.4|5
1638990300000|2021-12-08 19:05:00|14065.2|14045.2|14055.2|14035.2|14065.2|14045.2|14055.2|14035.2|6
1638990600000|2021-12-08 19:10:00|14040.2|14020.2|14023.7|14003.7|14040.2|14020.2|14023.7|14003.7|26
1638990900000|2021-12-08 19:15:00|14014.3|13994.3|14011.2|13991.2|14014.5|13994.5|14011|13991|168
1639011600000|2021-12-09 01:00:00|14027.3|14007.3|14014.8|13994.8|14027.3|14007.3|14012.3|13992.3|0
1639013400000|2021-12-09 01:30:00|14014.9|13994.9|14014.9|13994.9|14014.9|13994.9|14014.9|13994.9|0
1639014000000|2021-12-09 01:40:00|14012.4|13992.4|14014.9|13994.9|14014.9|13994.9|14012.4|13992.4|1
1639015500000|2021-12-09 02:05:00|14015|13995|14015|13995|14015|13995|14015|13995|0
1639016700000|2021-12-09 02:25:00|14012.5|13992.5|14012.5|13992.5|14012.5|13992.5|14012.5|13992.5|0
1639017300000|2021-12-09 02:35:00|14012.6|13992.6|14012.6|13992.6|14012.6|13992.6|14012.6|13992.6|0
1639017900000|2021-12-09 02:45:00|14013.3|13993.3|14010.1|13990.1|14013.3|13993.3|14005.1|13985.1|6
1639018200000|2021-12-09 02:50:00|14009.3|13989.3|14000.8|13980.8|14009.3|13989.3|13998.3|13978.3|11
1639018500000|2021-12-09 02:55:00|14000.9|13980.9|14000.1|13980.1|14000.9|13980.9|14000.1|13980.1|1
1639060200000|2021-12-09 14:30:00|13982.2|13962.2|13984.7|13964.7|13989.7|13969.7|13967.2|13947.2|46
1639060500000|2021-12-09 14:35:00|13988.3|13968.3|14019|13999|14019|13999|13988.3|13968.3|11
1639060800000|2021-12-09 14:40:00|14017.2|13997.2|14002.3|13982.3|14017.2|13997.2|14002.2|13982.2|2
1639061100000|2021-12-09 14:45:00|14014.8|13994.8|14004.8|13984.8|14014.8|13994.8|14004.8|13984.8|2
1639061400000|2021-12-09 14:50:00|14002.3|13982.3|14004.1|13984.1|14004.1|13984.1|14002.3|13982.3|1
1639061700000|2021-12-09 14:55:00|||||||||69
1639062000000|2021-12-09 15:00:00|14004.8|13984.8|14019.8|13999.8|14019.8|13999.8|14004.8|13984.8|13
1639062300000|2021-12-09 15:05:00|14018|13998|14018.4|13998.4|14019.8|13999.8|14014.8|13994.8|5
1639062600000|2021-12-09 15:10:00|14016.9|13996.9|14021.6|14001.6|14023.4|14003.4|14013.4|13993.4|7
1639062900000|2021-12-09 15:15:00|14020.9|14000.9|14027.4|14007.4|14034.9|14014.9|14018.4|13998.4|16
1639063200000|2021-12-09 15:20:00|14024.9|14004.9|14032.1|14012.1|14064.6|14044.6|14024.5|14004.5|42
1639063500000|2021-12-09 15:25:00|14069.8|14029.8|14036.3|14016.3|14093.8|14040.2|14035.3|14015.3|13
1639063800000|2021-12-09 15:30:00|14029.9|14009.9|14031.4|14011.4|14031.4|14011.4|14029.9|14009.9|2
1639064100000|2021-12-09 15:35:00|14033.1|14013.1|14028.5|14008.5|14033.5|14013.5|14028.5|14008.5|5
1639064400000|2021-12-09 15:40:00|14026|14006|14003.5|13983.5|14026|14006|14003.5|13983.5|10
1639064700000|2021-12-09 15:45:00|13999.9|13979.9|14003.2|13983.2|14028.9|13996.7|13998.2|13974|23
1639065300000|2021-12-09 15:55:00|14000.7|13980.7|14000.7|13980.7|14000.7|13980.7|14000.7|13980.7|2
1639065600000|2021-12-09 16:00:00|||||||||25
1639065900000|2021-12-09 16:05:00|14020.7|13991.5|14020.7|14000.7|14020.7|14000.7|14011.5|13991.5|13
1639066200000|2021-12-09 16:10:00|14020.8|14000.8|14020.8|14000.8|14020.8|14000.8|14020.8|14000.8|0
1639066500000|2021-12-09 16:15:00|14026.5|14006.5|14023.3|14003.3|14026.5|14006.5|14023.3|14003.3|6
1639066800000|2021-12-09 16:20:00|14020.8|14000.8|14030.8|14010.8|14031.5|14011.5|14020.8|14000.8|6
1639067100000|2021-12-09 16:25:00|||||||||15
1639067400000|2021-12-09 16:30:00|||||||||1
1639067700000|2021-12-09 16:35:00|14033.3|14013.3|14045.8|14025.8|14048.3|14028.3|14033.3|14013.3|13
1639068000000|2021-12-09 16:40:00|14047.6|14027.6|14053.3|14033.3|14053.3|14033.3|14047.6|14027.6|10
1639068300000|2021-12-09 16:45:00|14077.6|14057.6|14072.6|14052.6|14077.6|14057.6|14072.6|14052.6|7
1639068600000|2021-12-09 16:50:00|14053.4|14033.4|14055.9|14035.9|14055.9|14035.9|14043.4|14023.4|4
1639068900000|2021-12-09 16:55:00|14054.4|14034.4|14048.4|14028.4|14054.4|14034.4|14045.9|14025.9|54
1639069200000|2021-12-09 17:00:00|14047.7|14027.7|14025.9|14005.9|14047.7|14027.7|14025.9|14005.9|3
1639069500000|2021-12-09 17:05:00|||||||||2
1639069800000|2021-12-09 17:10:00|14038.3|14018.3|14023.4|14003.4|14053.4|14018.4|14023.4|14003.4|11
1639070400000|2021-12-09 17:20:00|14037.1|13997.1|14033.5|14013.5|14053.5|14020.6|14028.4|13997.1|1
1639070700000|2021-12-09 17:25:00|14045.6|14005.6|14021|14001|14045.6|14022.7|14021|14001|2
1639071000000|2021-12-09 17:30:00|14022.8|14002.8|14017.8|13997.8|14022.8|14002.8|14017.8|13997.8|1
1639071300000|2021-12-09 17:35:00|||||||||6
1639071600000|2021-12-09 17:40:00|14028.4|14008.4|14018.5|13998.5|14045.3|14011.3|14017.8|13997.8|4
1639071900000|2021-12-09 17:45:00|14030|13990|14013.5|13993.5|14043.5|14010.6|14013.5|13990|2
1639072200000|2021-12-09 17:50:00|14012.8|13992.8|14008.6|13988.6|14012.8|13992.8|14007.8|13987.8|8
1639072500000|2021-12-09 17:55:00|14007.8|13987.8|14006.1|13986.1|14007.8|13987.8|14006.1|13986.1|3
1639072800000|2021-12-09 18:00:00|||||||||6
1639073400000|2021-12-09 18:10:00|||||||||2
1639073700000|2021-12-09 18:15:00|||||||||1
1639074300000|2021-12-09 18:25:00|14006.2|13986.2|14006.2|13986.2|14006.2|13986.2|14006.2|13986.2|0
1639074600000|2021-12-09 18:30:00|14009.7|13989.7|14009.7|13989.7|14009.7|13989.7|14009.7|13989.7|9
1639074900000|2021-12-09 18:35:00|||||||||4
1639075200000|2021-12-09 18:40:00|14009.8|13989.8|14009.8|13989.8|14009.8|13989.8|14009.8|13989.8|0
1639075500000|2021-12-09 18:45:00|||||||||1
1639075800000|2021-12-09 18:50:00|14037.3|13997.3|14014.8|13994.8|14039.8|14000.5|14014.8|13994.8|8
1639076100000|2021-12-09 18:55:00|||||||||5
1639076700000|2021-12-09 19:05:00|14015.5|13995.5|14032.3|14012.3|14032.3|14012.3|14015.5|13995.5|3
1639077000000|2021-12-09 19:10:00|14030.6|14010.6|14007.3|13987.3|14032.3|14012.3|14007.3|13987.3|54
1639077300000|2021-12-09 19:15:00|14005.6|13985.6|14017.4|13997.4|14029.1|13997.4|14002.3|13982.3|18
1639098000000|2021-12-10 01:00:00|14019.1|13999.1|14042.3|14002.3|14042.3|14014.1|14019.1|13999.1|47
1639098300000|2021-12-10 01:05:00|14042.4|14002.4|14021.6|14001.6|14042.4|14003.4|14021.6|13994.1|0
1639098600000|2021-12-10 01:10:00|14021.7|14001.7|14019.2|13999.2|14021.7|14001.7|14019.2|13999.2|0
1639098900000|2021-12-10 01:15:00|14021|14001|14029.2|14009.2|14031.7|14011.7|14016.7|13996.7|16
1639099200000|2021-12-10 01:20:00|14036.3|14016.3|14091.7|14031.7|14091.7|14046.7|14036.3|14015.6|10
1639099500000|2021-12-10 01:25:00|14093.8|14033.8|14091.3|14031.3|14093.8|14033.8|14090.6|14030.6|8
1639099800000|2021-12-10 01:30:00|14091.4|14031.4|14090.6|14030.6|14091.4|14031.4|14090.6|14030.6|0
1639100100000|2021-12-10 01:35:00|14090.7|14030.7|14090.7|14030.7|14090.7|14030.7|14090.7|14030.7|0
1639100700000|2021-12-10 01:45:00|14088.2|14028.2|14088.2|14028.2|14088.2|14028.2|14088.2|14028.2|0
1639101000000|2021-12-10 01:50:00|14092.5|14032.5|14092.5|14032.5|14092.5|14032.5|14092.5|14032.5|0
1639101600000|2021-12-10 02:00:00|14090.7|14030.7|14090.7|14030.7|14090.7|14030.7|14090.7|14030.7|0
1639101900000|2021-12-10 02:05:00|||||||||1
1639102200000|2021-12-10 02:10:00|14092.5|14032.5|14092.6|14032.6|14092.6|14032.6|14092.5|14032.5|0
1639102800000|2021-12-10 02:20:00|14097.9|14037.9|14106.5|14046.5|14106.5|14046.5|14097.9|14037.9|1
1639103100000|2021-12-10 02:25:00|14105.1|14045.1|14105.1|14045.1|14105.1|14045.1|14105.1|14045.1|0
1639103400000|2021-12-10 02:30:00|14099|14039|14098.3|14038.3|14105.8|14045.8|14095.1|14035.1|0
1639103700000|2021-12-10 02:35:00|14100.8|14040.8|14100.8|14040.8|14100.8|14040.8|14100.8|14040.8|4
1639104000000|2021-12-10 02:40:00|14102.6|14042.6|14107.6|14087.6|14107.6|14087.6|14102.6|14042.6|0
1639104300000|2021-12-10 02:45:00|14107.7|14087.7|14107.7|14087.7|14107.7|14087.7|14107.7|14087.7|0
1639104600000|2021-12-10 02:50:00|14105.9|14085.9|14105.9|14085.9|14105.9|14085.9|14105.9|14085.9|0
1639104900000|2021-12-10 02:55:00|14104.1|14084.1|14104.1|14084.1|14104.1|14084.1|14104.1|14084.1|0
1639105200000|2021-12-10 03:00:00|14107.7|14087.7|14107.7|14087.7|14107.7|14087.7|14107.7|14087.7|0
1639146600000|2021-12-10 14:30:00|14109.8|14089.8|14094.8|14074.8|14117.3|14097.3|14073|14047.8|20
1639146900000|2021-12-10 14:35:00|14097.3|14077.3|14124.8|14104.8|14137.3|14111.6|14097.3|14077.3|14
1639147200000|2021-12-10 14:40:00|14134.8|14114.8|14124.8|14104.8|14137.3|14117.3|14124.8|14104.8|7
1639147500000|2021-12-10 14:45:00|14126.6|14106.6|14127.3|14107.3|14127.3|14107.3|14119.8|14099.8|22
1639147800000|2021-12-10 14:50:00|14129.4|14109.4|14195.5|14175.5|14205.5|14177.3|14129.4|14105.5|24
1639148100000|2021-12-10 14:55:00|14197.3|14177.3|14145.5|14125.5|14197.3|14177.3|14128|14108|23
1639148400000|2021-12-10 15:00:00|14144.9|14124.9|14151.2|14111.2|14153|14125.5|14140.6|14111.2|0
1639148700000|2021-12-10 15:05:00|14138.1|14118.1|14135.6|14115.6|14138.1|14118.1|14135.6|14115.6|3
1639149000000|2021-12-10 15:10:00|14131.7|14111.7|14109.5|14089.5|14131.7|14111.7|14109.5|14089.5|1
1639149300000|2021-12-10 15:15:00|14112|14092|14113.1|14093.1|14114.5|14094.5|14111.3|14091.3|11
1639149600000|2021-12-10 15:20:00|14115.6|14095.6|14097.4|14077.4|14115.6|14095.6|14094.9|14074.9|10
1639149900000|2021-12-10 15:25:00|14098.1|14078.1|14097.4|14077.4|14099.9|14079.9|14097.4|14077.4|2
1639150200000|2021-12-10 15:30:00|14097.5|14077.5|14097.5|14077.5|14097.5|14077.5|14097.5|14077.5|102
1639150500000|2021-12-10 15:35:00|14095.6|14075.6|14068.2|14048.2|14095.6|14075.6|14066.8|14046.8|17
1639150800000|2021-12-10 15:40:00|14067.5|14047.5|14080|14060|14092.5|14061.8|14065.7|14043.4|6
1639151100000|2021-12-10 15:45:00|14079.3|14059.3|14085|14065|14090|14070|14077.5|14057.5|4
1639151400000|2021-12-10 15:50:00|14085.7|14065.7|14087.5|14067.5|14087.5|14067.5|14085.7|14065.7|0
1639152000000|2021-12-10 16:00:00|14086.8|14066.8|14085|14065|14094.4|14066.8|14085|14052.5|1
1639152300000|2021-12-10 16:05:00|14087.5|14067.5|14087.6|14067.6|14087.6|14067.6|14085.1|14065.1|1
1639153200000|2021-12-10 16:20:00|14092.6|14072.6|14092.6|14072.6|14095.1|14075.1|14091.5|14071.5|5
1639153800000|2021-12-10 16:30:00|14090.6|14070.6|14085.1|14065.1|14090.6|14070.6|14085.1|14065.1|4
1639154100000|2021-12-10 16:35:00|14085.2|14065.2|14085.2|14065.2|14085.2|14065.2|14085.2|14065.2|1
1639154700000|2021-12-10 16:45:00|14082.7|14062.7|14085.2|14065.2|14085.2|14065.2|14082.7|14062.7|1
1639155000000|2021-12-10 16:50:00|14085.9|14065.9|14112.7|14092.7|14112.7|14092.7|14085.9|14065.9|12
1639155300000|2021-12-10 16:55:00|14088.4|14068.4|14088.4|14068.4|14110.2|14090.2|14088.4|14068.4|15
1639155600000|2021-12-10 17:00:00|14077.7|14057.7|14075.9|14055.9|14078.4|14058.4|14075.9|14055.9|7
1639156200000|2021-12-10 17:10:00|14077.7|14057.7|14077.8|14057.8|14077.8|14057.8|14077.7|14057.7|3
1639156800000|2021-12-10 17:20:00|||||||||1
1639157700000|2021-12-10 17:35:00|||||||||1
1639158000000|2021-12-10 17:40:00|14075.3|14055.3|14067.8|14047.8|14075.3|14055.3|14067.8|14047.8|5
1639158300000|2021-12-10 17:45:00|14067.9|14047.9|14050.4|14030.4|14067.9|14047.9|14050.4|14030.4|19
1639158600000|2021-12-10 17:50:00|||||||||8
1639158900000|2021-12-10 17:55:00|14049.7|14029.7|14044.7|14024.7|14049.7|14029.7|14044.7|14024.7|4
1639159200000|2021-12-10 18:00:00|||||||||3
1639159800000|2021-12-10 18:10:00|14042.2|14022.2|14042.3|14022.3|14042.3|14022.3|14042.2|14022.2|0
1639160100000|2021-12-10 18:15:00|14054.8|14034.8|14053|14033|14063|14043|14053|14033|7
1639160400000|2021-12-10 18:20:00|14052.3|14032.3|14053|14033|14059.8|14033|14050.5|14019.8|2
1639160700000|2021-12-10 18:25:00|14052.3|14032.3|14050.5|14030.5|14052.3|14032.3|14050.5|14030.5|0
1639161000000|2021-12-10 18:30:00|14053|14033|14053|14033|14054.8|14034.8|14053|14033|2
1639161300000|2021-12-10 18:35:00|14055.5|14035.5|14055.5|14035.5|14055.5|14035.5|14055.5|14035.5|0
1639161600000|2021-12-10 18:40:00|14061|14041|14060.5|14040.5|14066.2|14046.2|14055.5|14035.5|6
1639161900000|2021-12-10 18:45:00|||||||||15
1639162200000|2021-12-10 18:50:00|14055.5|14035.5|14055.6|14035.6|14055.6|14035.6|14055.5|14035.5|1
1639162500000|2021-12-10 18:55:00|||||||||10
1639162800000|2021-12-10 19:00:00|||||||||5
1639163100000|2021-12-10 19:05:00|||||||||35
1639163400000|2021-12-10 19:10:00|14053.1|14033.1|14043.1|14023.1|14053.1|14033.1|14025.6|14005.6|61
1639163700000|2021-12-10 19:15:00|14038.1|14018.1|14068.1|14008.1|14068.1|14033.1|14035.6|13999|21
1639357200000|2021-12-13 01:00:00|14093.4|14033.4|14096.5|14036.5|14106.5|14046.5|14093.4|14033.4|2
1639357800000|2021-12-13 01:10:00|14084.6|14024.6|14082.1|14022.1|14084.6|14024.6|14082.1|14022.1|0
1639358100000|2021-12-13 01:15:00|14071.5|14031.5|14071|14031|14071.5|14031.5|14071|14031|0
1639358700000|2021-12-13 01:25:00|14068.5|14028.5|14066|14026|14068.5|14028.5|14066|14026|0
1639359300000|2021-12-13 01:35:00|14053.5|14033.5|14058.5|14038.5|14066|14041|14053.5|14024.1|0
1639360200000|2021-12-13 01:50:00|14058.6|14038.6|14058.6|14038.6|14058.6|14038.6|14058.6|14038.6|0
1639360800000|2021-12-13 02:00:00|14056.1|14036.1|14056.1|14036.1|14056.1|14036.1|14056.1|14036.1|0
1639361100000|2021-12-13 02:05:00|14055.5|14035.5|14046.1|14026.1|14055.5|14035.5|14046.1|14026.1|1
1639362000000|2021-12-13 02:20:00|14044.2|14024.2|14038.7|14018.7|14044.2|14024.2|14038.6|14018.6|1
1639362600000|2021-12-13 02:30:00|14039.3|14019.3|14041.2|14021.2|14041.2|14021.2|14039.3|14019.3|0
1639363200000|2021-12-13 02:40:00|14040.6|14020.6|14038.7|14018.7|14040.6|14020.6|14038.7|14018.7|0
1639364100000|2021-12-13 02:55:00|14038.8|14018.8|14038.8|14018.8|14038.8|14018.8|14038.8|14018.8|0
1639405800000|2021-12-13 14:30:00|14093.3|14033.3|14068.9|14028.9|14093.3|14033.9|14068.3|14026.4|2
1639406100000|2021-12-13 14:35:00|14059.5|14039.5|14088.9|14048.9|14091.4|14051.4|14059.5|14039.5|3
1639406400000|2021-12-13 14:40:00|14087|14047|14052.2|14032.2|14087|14056.4|14049.7|14029.7|8
1639406700000|2021-12-13 14:45:00|14047.8|14027.8|14047.8|14027.8|14047.8|14027.8|14047.8|14027.8|0
1639407000000|2021-12-13 14:50:00|14044.7|14024.7|14043.4|14023.4|14044.7|14024.7|14043.4|14023.4|9
1639407300000|2021-12-13 14:55:00|14039|14019|14024.5|14004.5|14039|14019|14024.5|14004.5|42
1639407600000|2021-12-13 15:00:00|14024.6|14004.6|14024.6|14004.6|14024.6|14004.6|14024.6|14004.6|0
1639408500000|2021-12-13 15:15:00|||||||||1
1639408800000|2021-12-13 15:20:00|14026.5|14006.5|14026.5|14006.5|14026.5|14006.5|14026.5|14006.5|2
1639409100000|2021-12-13 15:25:00|14026.6|14006.6|14026.6|14006.6|14026.6|14006.6|14026.6|14006.6|0
1639409400000|2021-12-13 15:30:00|||||||||5
1639410000000|2021-12-13 15:40:00|||||||||28
1639410300000|2021-12-13 15:45:00|||||||||3
1639410600000|2021-12-13 15:50:00|14023.6|14003.6|14021.1|14001.1|14023.6|14003.6|14021.1|14001.1|12
1639410900000|2021-12-13 15:55:00|14017.2|13997.2|14014.1|13994.1|14017.2|13997.2|14014.1|13994.1|4
1639411200000|2021-12-13 16:00:00|14012.2|13992.2|14012.2|13992.2|14012.2|13992.2|14012.2|13992.2|0
1639411800000|2021-12-13 16:10:00|14012.3|13992.3|14012.3|13992.3|14012.3|13992.3|14012.3|13992.3|7
1639412100000|2021-12-13 16:15:00|||||||||4
1639412400000|2021-12-13 16:20:00|14014.2|13994.2|14014.2|13994.2|14014.2|13994.2|14014.2|13994.2|15
1639412700000|2021-12-13 16:25:00|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|9
1639413000000|2021-12-13 16:30:00|14019.2|13999.2|14019.2|13999.2|14019.2|13999.2|14019.2|13999.2|0
1639413300000|2021-12-13 16:35:00|14019.3|13999.3|13932.3|13912.3|14019.3|13999.3|13921.8|13901.8|123
1639413600000|2021-12-13 16:40:00|13931.8|13911.8|13974.3|13954.3|13979.3|13956.8|13931.8|13899.9|4
1639413900000|2021-12-13 16:45:00|13976.2|13956.2|13956.8|13936.8|13988.7|13964.9|13949.3|13928.7|10
1639414200000|2021-12-13 16:50:00|13959.9|13939.9|13983.7|13963.7|13983.7|13963.7|13957.4|13937.4|4
1639414500000|2021-12-13 16:55:00|13984.3|13964.3|14015.5|13995.5|14026.8|14006.8|13971.8|13944.9|145
1639414800000|2021-12-13 17:00:00|14018|13998|14021|14001|14066|14035.5|14015.5|13986|18
1639415100000|2021-12-13 17:05:00|14018.5|13998.5|14018.6|13998.6|14028|13998.6|14016.6|13986|1
1639415400000|2021-12-13 17:10:00|14021.1|14001.1|14021.1|14001.1|14021.1|14001.1|14021.1|14001.1|0
1639415700000|2021-12-13 17:15:00|14019.1|13999.1|14013|13993|14026.1|13999.1|14013|13986.1|2
1639416300000|2021-12-13 17:25:00|14015.5|13995.5|14015|13995|14021.1|14001.1|14015|13995|7
1639416600000|2021-12-13 17:30:00|14013|13993|14043.1|14003.1|14043.6|14011.4|14008|13988|6
1639416900000|2021-12-13 17:35:00|14045.6|14005.6|14028.1|13988.1|14045.6|14005.6|14028.1|13988.1|2
1639417200000|2021-12-13 17:40:00|14017.5|13997.5|14026.2|13986.2|14026.2|13997.5|14015.6|13986.1|2
1639417500000|2021-12-13 17:45:00|14015.6|13995.6|14015.6|13995.6|14026.2|13995.6|14015.6|13986.2|24
1639417800000|2021-12-13 17:50:00|14018.1|13998.1|14015.6|13995.6|14026.2|13998.7|14015.6|13986.2|1
1639418100000|2021-12-13 17:55:00|14026.2|13986.2|14015.6|13995.6|14026.2|13995.6|14015.6|13986.2|2
1639418400000|2021-12-13 18:00:00|14015.1|13995.1|14010.6|13990.6|14015.1|13995.1|14010.6|13990.6|13
1639418700000|2021-12-13 18:05:00|14012.6|13992.6|14010.7|13990.7|14012.6|13992.6|14010.6|13990.6|1
1639419000000|2021-12-13 18:10:00|14011.2|13991.2|14011.2|13991.2|14011.2|13991.2|14011.2|13991.2|3
1639419300000|2021-12-13 18:15:00|14011.3|13991.3|14011.3|13991.3|14011.3|13991.3|14011.3|13991.3|0
1639419600000|2021-12-13 18:20:00|14010.7|13990.7|14010.7|13990.7|14010.7|13990.7|14010.7|13990.7|2
1639419900000|2021-12-13 18:25:00|||||||||2
1639420200000|2021-12-13 18:30:00|||||||||2
1639420500000|2021-12-13 18:35:00|||||||||3
1639420800000|2021-12-13 18:40:00|14010.8|13990.8|14010.8|13990.8|14010.8|13990.8|14010.8|13990.8|1
1639421400000|2021-12-13 18:50:00|14003.3|13983.3|14000.8|13980.8|14005.8|13985.8|14000.8|13980.8|4
1639422000000|2021-12-13 19:00:00|13998.3|13978.3|13995.8|13975.8|13998.3|13978.3|13995.8|13975.8|0
1639422300000|2021-12-13 19:05:00|13993.3|13973.3|13991.4|13971.4|13993.3|13973.3|13990.8|13970.8|12
1639422600000|2021-12-13 19:10:00|14000.8|13980.8|13993.3|13973.3|14030.8|14000.8|13991.4|13971.4|142
1639422900000|2021-12-13 19:15:00|13993.9|13973.9|14014.5|13974.5|14014.5|13993.4|13993.9|13973.9|3
1639443600000|2021-12-14 01:00:00|14075.2|14015.2|14028.8|13988.8|14075.2|14015.2|14028.8|13981.3|2
1639444200000|2021-12-14 01:10:00|14026.3|13986.3|14026.3|13986.3|14026.3|13986.3|14026.3|13986.3|0
1639444500000|2021-12-14 01:15:00|14024.4|13984.4|14023.8|13983.8|14024.4|13984.4|14023.8|13983.8|0
1639444800000|2021-12-14 01:20:00|14023.9|13983.9|14008.9|13988.9|14023.9|13988.9|14008.9|13981.4|0
1639446300000|2021-12-14 01:45:00|14005.9|13985.9|14006.4|13986.4|14006.4|13986.4|14003.9|13983.9|1
1639446600000|2021-12-14 01:50:00|14006.5|13986.5|14006.5|13986.5|14006.5|13986.5|14006.5|13986.5|0
1639448700000|2021-12-14 02:25:00|14006.6|13986.6|14006.6|13986.6|14006.6|13986.6|14006.6|13986.6|0
1639450500000|2021-12-14 02:55:00|||||||||1
1639492200000|2021-12-14 14:30:00|14006.7|13986.7|13996.7|13976.7|14019.7|13989.2|13996.7|13976.7|31
1639492500000|2021-12-14 14:35:00|13994.2|13974.2|14009.2|13989.2|14009.2|13989.2|13994.2|13974.2|6
1639492800000|2021-12-14 14:40:00|14036.7|13996.7|14067.6|14047.6|14067.6|14047.6|14028.7|13996.7|10
1639493100000|2021-12-14 14:45:00|14067.7|14047.7|14067.7|14047.7|14067.7|14047.7|14067.7|14047.7|0
1639493400000|2021-12-14 14:50:00|14066.2|14026.2|14065.7|14045.7|14067.7|14047.7|14065.2|14025.7|2
1639493700000|2021-12-14 14:55:00|||||||||1
1639494000000|2021-12-14 15:00:00|14067.7|14047.7|14067.7|14047.7|14067.7|14047.7|14067.7|14047.7|0
1639494300000|2021-12-14 15:05:00|14063.8|14043.8|14070.7|14030.7|14070.7|14048.2|14063.2|14028.8|7
1639494600000|2021-12-14 15:10:00|14063.2|14043.2|14005.8|13985.8|14072.7|14043.2|14005.8|13985.8|5
1639494900000|2021-12-14 15:15:00|14008.3|13988.3|14005.8|13985.8|14008.3|13988.3|14005.8|13985.8|3
1639495200000|2021-12-14 15:20:00|14003.8|13983.8|14003.8|13983.8|14003.8|13983.8|14003.8|13983.8|109
1639495500000|2021-12-14 15:25:00|14004.4|13984.4|14019.4|13999.4|14019.4|13999.4|14004.4|13984.4|5
1639495800000|2021-12-14 15:30:00|14021.3|14001.3|14019.4|13999.4|14021.3|14001.3|14019.4|13999.4|1
1639496100000|2021-12-14 15:35:00|14021.9|13981.9|14003.9|13983.9|14021.9|13986.9|14003.9|13981.9|2
1639496400000|2021-12-14 15:40:00|14005.8|13985.8|13997.4|13977.4|14007.4|13987.4|13997.4|13977.4|58
1639496700000|2021-12-14 15:45:00|13998|13978|13999.9|13979.9|13999.9|13979.9|13998|13978|2
1639497000000|2021-12-14 15:50:00|14000|13980|14005|13985|14005|13985|14000|13980|1
1639497600000|2021-12-14 16:00:00|||||||||1
1639498500000|2021-12-14 16:15:00|14017.9|13997.9|14020|14000|14020|14000|14017.9|13997.9|3
1639498800000|2021-12-14 16:20:00|14022.5|14002.5|14020|14000|14022.5|14002.5|14020|14000|3
1639499100000|2021-12-14 16:25:00|14020.1|14000.1|14020.1|14000.1|14020.1|14000.1|14020.1|14000.1|1
1639499700000|2021-12-14 16:35:00|||||||||2
1639500000000|2021-12-14 16:40:00|14025.1|14005.1|14027.1|14007.1|14027.1|14007.1|14025.1|14005.1|1
1639500300000|2021-12-14 16:45:00|14026.6|14006.6|14024.1|14004.1|14027.1|14007.1|14021.6|14001.6|8
1639500600000|2021-12-14 16:50:00|14021.6|14001.6|14021.1|14001.1|14024.1|14004.1|14019.6|13999.6|0
1639500900000|2021-12-14 16:55:00|14019.5|13999.5|13988.6|13968.6|14019.5|13999.5|13988.6|13968.6|11
1639501200000|2021-12-14 17:00:00|13991.1|13971.1|13991.1|13971.1|13991.1|13971.1|13991.1|13971.1|0
1639501800000|2021-12-14 17:10:00|13988.6|13968.6|13988.6|13968.6|13988.6|13968.6|13988.6|13968.6|0
1639502100000|2021-12-14 17:15:00|13989.1|13969.1|13989.2|13969.2|13989.2|13969.2|13989.1|13969.1|1
1639502400000|2021-12-14 17:20:00|13986.7|13966.7|13987.7|13967.7|13987.7|13967.7|13984.7|13964.7|169
1639502700000|2021-12-14 17:25:00|13990.2|13970.2|13985.2|13965.2|13990.2|13970.2|13985.2|13965.2|4
1639503000000|2021-12-14 17:30:00|13985.3|13965.3|13985.3|13965.3|13985.3|13965.3|13985.3|13965.3|0
1639503300000|2021-12-14 17:35:00|13992.2|13972.2|13982.8|13962.8|13995.3|13975.3|13982.8|13962.8|2
1639503600000|2021-12-14 17:40:00|||||||||4
1639503900000|2021-12-14 17:45:00|13982.3|13962.3|13979.2|13959.2|13982.3|13962.3|13977.3|13957.3|3
1639504200000|2021-12-14 17:50:00|13974.8|13954.8|13954.8|13934.8|13975.3|13954.8|13950.3|13930.3|21
1639504500000|2021-12-14 17:55:00|13955.3|13935.3|13944.8|13924.8|13955.3|13935.3|13942.8|13922.8|55
1639504800000|2021-12-14 18:00:00|13942.8|13922.8|13942.8|13922.8|13942.8|13922.8|13942.8|13922.8|0
1639505100000|2021-12-14 18:05:00|13945.9|13925.9|13947.9|13927.9|13952.3|13932.3|13945.9|13925.9|0
1639505400000|2021-12-14 18:10:00|13948.4|13928.4|13952.3|13932.3|13952.3|13932.3|13948.4|13928.4|0
1639505700000|2021-12-14 18:15:00|13952.4|13932.4|13952.4|13932.4|13952.4|13932.4|13952.4|13932.4|3
1639506000000|2021-12-14 18:20:00|13951.8|13931.8|13951.8|13931.8|13951.8|13931.8|13951.8|13931.8|4
1639506300000|2021-12-14 18:25:00|13951.9|13931.9|13949.9|13929.9|13951.9|13931.9|13949.9|13929.9|1
1639506600000|2021-12-14 18:30:00|13951.9|13931.9|13951.9|13931.9|13951.9|13931.9|13951.9|13931.9|0
1639506900000|2021-12-14 18:35:00|13949.4|13929.4|13949.4|13929.4|13949.4|13929.4|13949.4|13929.4|1
1639507200000|2021-12-14 18:40:00|13955.3|13935.3|13952.4|13932.4|13957.4|13937.4|13952.4|13932.4|4
1639507800000|2021-12-14 18:50:00|13952.5|13932.5|13952.5|13932.5|13952.5|13932.5|13952.5|13932.5|0
1639508100000|2021-12-14 18:55:00|13951.9|13931.9|13952.5|13932.5|13952.5|13932.5|13951.9|13931.9|1
1639508400000|2021-12-14 19:00:00|13951.9|13931.9|13950|13930|13952|13932|13949.5|13929.5|1
1639508700000|2021-12-14 19:05:00|13947.5|13927.5|13955|13935|13962|13942|13945|13925|11
1639509000000|2021-12-14 19:10:00|13957|13937|13938|13918|13957|13937|13938|13918|25
1639509300000|2021-12-14 19:15:00|13942.5|13922.5|13951.6|13911.6|13951.6|13922.5|13931.6|13911.6|56
1639530000000|2021-12-15 01:00:00|13926.5|13906.5|13926.5|13906.5|13926.5|13906.5|13926.5|13906.5|0
1639530300000|2021-12-15 01:05:00|13924.6|13904.6|13926.6|13906.6|13926.6|13906.6|13924.1|13904.1|1
1639532400000|2021-12-15 01:40:00|13926.7|13906.7|13926.7|13906.7|13926.7|13906.7|13926.7|13906.7|0
1639534500000|2021-12-15 02:15:00|13926.8|13906.8|13926.8|13906.8|13926.8|13906.8|13926.8|13906.8|0
1639536600000|2021-12-15 02:50:00|13926.9|13906.9|13926.9|13906.9|13926.9|13906.9|13926.9|13906.9|0
1639536900000|2021-12-15 02:55:00|13951.9|13911.9|13951.9|13911.9|13951.9|13911.9|13951.9|13911.9|1
1639578600000|2021-12-15 14:30:00|13961.8|13921.8|13959.4|13939.4|13972.3|13941.4|13936.3|13912.3|8
1639578900000|2021-12-15 14:35:00|13958.9|13938.9|13956.4|13936.4|13959.4|13939.4|13956.4|13936.4|0
1639579200000|2021-12-15 14:40:00|13956.9|13936.9|13954.9|13934.9|13956.9|13936.9|13954.9|13934.9|0
1639579500000|2021-12-15 14:45:00|13954.4|13934.4|13946.4|13926.4|13954.4|13934.4|13946.4|13926.4|12
1639579800000|2021-12-15 14:50:00|13943.9|13923.9|13944.4|13924.4|13949.9|13929.9|13941.4|13921.4|32
1639580100000|2021-12-15 14:55:00|13942.4|13922.4|13947.9|13927.9|13947.9|13927.9|13942.4|13922.4|51
1639580400000|2021-12-15 15:00:00|13950.9|13930.9|13986.4|13946.4|13996.9|13968.4|13948.4|13928.4|52
1639580700000|2021-12-15 15:05:00|13984.4|13944.4|13946.4|13926.4|13986.9|13944.4|13946.4|13920.9|0
1639581000000|2021-12-15 15:10:00|13943.4|13923.4|13943.4|13923.4|13943.4|13923.4|13940.9|13920.9|2
1639581300000|2021-12-15 15:15:00|13938.9|13918.9|13943.5|13923.5|13946|13926|13935.9|13915.9|9
1639581600000|2021-12-15 15:20:00|13943|13923|13941|13921|13943|13923|13941|13921|3
1639581900000|2021-12-15 15:25:00|13940.5|13920.5|13940.5|13920.5|13940.5|13920.5|13940.5|13920.5|13
1639582800000|2021-12-15 15:40:00|||||||||1
1639583400000|2021-12-15 15:50:00|13940.6|13920.6|13940.6|13920.6|13941|13921|13940.6|13920.6|0
1639583700000|2021-12-15 15:55:00|13938.6|13918.6|13937.6|13917.6|13938.6|13918.6|13937.6|13917.6|2
1639584000000|2021-12-15 16:00:00|||||||||1
1639584600000|2021-12-15 16:10:00|13935.1|13915.1|13932.6|13912.6|13935.1|13915.1|13932.6|13912.6|0
1639584900000|2021-12-15 16:15:00|||||||||6
1639585200000|2021-12-15 16:20:00|13933.1|13913.1|13939.1|13919.1|13939.1|13919.1|13933.1|13913.1|17
1639585500000|2021-12-15 16:25:00|13938.6|13918.6|13940.2|13920.2|13940.2|13920.2|13938.1|13918.1|4
1639586100000|2021-12-15 16:35:00|13937.7|13917.7|13937.7|13917.7|13937.7|13917.7|13937.7|13917.7|0
1639586400000|2021-12-15 16:40:00|13935.7|13915.7|13958.7|13938.7|13958.7|13938.7|13935.7|13915.7|17
1639586700000|2021-12-15 16:45:00|13949.2|13929.2|13941.2|13921.2|13951.7|13931.7|13941.2|13921.2|8
1639587000000|2021-12-15 16:50:00|13939.2|13919.2|13932.7|13912.7|13939.2|13919.2|13932.7|13912.7|27
1639587300000|2021-12-15 16:55:00|13932.8|13912.8|13932.8|13912.8|13932.8|13912.8|13932.8|13912.8|0
1639587600000|2021-12-15 17:00:00|13927.8|13907.8|13910.8|13890.8|13927.8|13907.8|13910.7|13890.7|13
1639587900000|2021-12-15 17:05:00|13917.8|13897.8|13910.8|13890.8|13917.8|13897.8|13910.8|13890.8|0
1639588500000|2021-12-15 17:15:00|13910.3|13890.3|13878.3|13858.3|13910.3|13890.3|13878.3|13858.3|5
1639588800000|2021-12-15 17:20:00|13880.3|13860.3|13846.3|13826.3|13898.8|13865.8|13844.3|13824.3|22
1639589100000|2021-12-15 17:25:00|13846.8|13826.8|13834.8|13814.8|13847.8|13827.8|13834.8|13814.8|16
1639589400000|2021-12-15 17:30:00|13833.8|13813.8|13850.3|13830.3|13850.3|13830.3|13829.8|13809.8|8
1639589700000|2021-12-15 17:35:00|13845.9|13825.9|13834.8|13814.8|13845.9|13825.9|13831.3|13811.3|31
1639590000000|2021-12-15 17:40:00|13835.3|13815.3|13838.4|13818.4|13839.8|13819.8|13835.3|13815.3|3
1639590300000|2021-12-15 17:45:00|13838.9|13818.9|13838.9|13818.9|13838.9|13818.9|13838.9|13818.9|1
1639590600000|2021-12-15 17:50:00|13840.9|13820.9|13840.9|13820.9|13840.9|13820.9|13840.9|13820.9|2
1639590900000|2021-12-15 17:55:00|13841.9|13821.9|13836.4|13816.4|13842.9|13822.9|13836.4|13816.4|2
1639591200000|2021-12-15 18:00:00|13838.4|13818.4|13838.4|13818.4|13838.4|13818.4|13838.4|13818.4|2
1639591500000|2021-12-15 18:05:00|13840.4|13820.4|13840.4|13820.4|13840.4|13820.4|13840.4|13820.4|1
1639591800000|2021-12-15 18:10:00|13840.5|13820.5|13840.5|13820.5|13843|13823|13840.5|13820.5|0
1639592100000|2021-12-15 18:15:00|13841|13821|13841|13821|13841|13821|13841|13821|20
1639592400000|2021-12-15 18:20:00|||||||||4
1639592700000|2021-12-15 18:25:00|||||||||1
1639593000000|2021-12-15 18:30:00|13841.5|13821.5|13839|13819|13841.5|13821.5|13839|13819|53
1639593300000|2021-12-15 18:35:00|13837|13817|13837|13817|13840|13820|13837|13817|16
1639593900000|2021-12-15 18:45:00|13839|13819|13845|13825|13845|13825|13839|13819|14
1639594200000|2021-12-15 18:50:00|13841|13821|13837|13817|13841|13821|13837|13817|1
1639594500000|2021-12-15 18:55:00|13835|13815|13833.1|13813.1|13835|13815|13833.1|13813.1|7
1639594800000|2021-12-15 19:00:00|13831.1|13811.1|13831.1|13811.1|13831.1|13811.1|13831.1|13811.1|0
1639595100000|2021-12-15 19:05:00|13830.1|13810.1|13821.1|13801.1|13830.1|13810.1|13819.1|13799.1|12
1639595400000|2021-12-15 19:10:00|13826.1|13806.1|13823.1|13803.1|13831.1|13811.1|13821.1|13801.1|37
1639595700000|2021-12-15 19:15:00|13823.6|13803.6|13906.1|13846.1|13908.6|13848.6|13823.1|13803.1|153
1639616400000|2021-12-16 01:00:00|13821|13801|13851|13811|13851|13811|13820.5|13798.4|0
1639616700000|2021-12-16 01:05:00|13850.6|13810.6|13848.1|13808.1|13850.6|13810.6|13848.1|13808.1|1
1639617000000|2021-12-16 01:10:00|13847.6|13807.6|13845.6|13805.6|13847.6|13807.6|13845.6|13805.6|0
1639617300000|2021-12-16 01:15:00|13837.9|13817.9|13843.1|13803.1|13845.6|13825.6|13835.4|13803.1|2
1639617600000|2021-12-16 01:20:00|13832.6|13812.6|13832.6|13812.6|13832.6|13812.6|13832.6|13812.6|0
1639617900000|2021-12-16 01:25:00|13843.1|13803.1|13832.6|13812.6|13843.1|13812.6|13832.6|13803.1|0
1639618500000|2021-12-16 01:35:00|13832.7|13812.7|13832.7|13812.7|13832.7|13812.7|13832.7|13812.7|0
1639619100000|2021-12-16 01:45:00|13842.8|13822.8|13846.1|13826.1|13846.1|13826.1|13842.8|13822.8|10
1639619700000|2021-12-16 01:55:00|13846.2|13826.2|13846.2|13826.2|13846.2|13826.2|13846.2|13826.2|0
1639620300000|2021-12-16 02:05:00|13838.1|13818.1|13836.2|13816.2|13838.1|13818.1|13836.2|13816.2|1
1639620900000|2021-12-16 02:15:00|13833.7|13813.7|13833.2|13813.2|13833.7|13813.7|13833.2|13813.2|0
1639621200000|2021-12-16 02:20:00|13833.3|13813.3|13833.3|13813.3|13833.3|13813.3|13833.3|13813.3|0
1639622400000|2021-12-16 02:40:00|13835.3|13815.3|13835.3|13815.3|13835.3|13815.3|13835.3|13815.3|0
1639622700000|2021-12-16 02:45:00|13835.4|13815.4|13835.4|13815.4|13835.4|13815.4|13835.4|13815.4|0
1639623000000|2021-12-16 02:50:00|13837.4|13817.4|13837.4|13817.4|13837.4|13817.4|13837.4|13817.4|1
1639623300000|2021-12-16 02:55:00|13849.9|13809.9|13865.1|13805.1|13865.1|13809.9|13849.9|13801.8|0
1639623600000|2021-12-16 03:00:00|13887.4|13827.4|13887.4|13827.4|13887.4|13827.4|13887.4|13827.4|0
1639665000000|2021-12-16 14:30:00|13892.7|13832.7|13955.7|13915.7|14013.9|13969.1|13854.8|13818.6|81
1639665300000|2021-12-16 14:35:00|13955.3|13915.3|13951.2|13911.2|13955.3|13915.3|13951.2|13911.2|5
1639665600000|2021-12-16 14:40:00|13944.8|13924.8|13959.8|13939.8|13992.3|13961.9|13944.4|13924.4|65
1639665900000|2021-12-16 14:45:00|13988.9|13948.9|13976.2|13956.2|13993.7|13964.8|13963.7|13943.7|57
1639666200000|2021-12-16 14:50:00|13973.7|13953.7|13974.2|13954.2|13974.2|13954.2|13971.2|13951.2|1
1639666500000|2021-12-16 14:55:00|13971.2|13951.2|13938.5|13918.5|13971.2|13951.2|13936.2|13916.2|239
1639666800000|2021-12-16 15:00:00|13938.1|13918.1|13929.7|13909.7|13940.1|13918.1|13918.5|13896.9|61
1639667100000|2021-12-16 15:05:00|13927.6|13907.6|13918.1|13898.1|13927.6|13907.6|13918.1|13898.1|7
1639667400000|2021-12-16 15:10:00|13917.6|13897.6|13917.7|13897.7|13917.7|13897.7|13915.6|13895.6|0
1639667700000|2021-12-16 15:15:00|13917.2|13897.2|13908.6|13888.6|13917.2|13897.2|13908.6|13888.6|35
1639668300000|2021-12-16 15:25:00|13914|13894|13914|13894|13914|13894|13914|13894|2
1639668600000|2021-12-16 15:30:00|13913.6|13893.6|13903.6|13883.6|13913.6|13893.6|13903.6|13883.6|0
1639668900000|2021-12-16 15:35:00|13904.1|13884.1|13910.7|13890.7|13914.1|13894.1|13904.1|13884.1|124
1639669200000|2021-12-16 15:40:00|||||||||1
1639669500000|2021-12-16 15:45:00|13909.1|13889.1|13909.1|13889.1|13909.1|13889.1|13909.1|13889.1|70
1639669800000|2021-12-16 15:50:00|13908.7|13888.7|13915|13895|13917.5|13897.5|13906.2|13886.2|33
1639670100000|2021-12-16 15:55:00|13914.6|13894.6|13915|13895|13915|13895|13914.1|13894.1|1
1639670700000|2021-12-16 16:05:00|13914.6|13894.6|13880.1|13860.1|13914.6|13894.6|13880.1|13860.1|92
1639671000000|2021-12-16 16:10:00|13880.5|13860.5|13880.5|13860.5|13880.5|13860.5|13880.5|13860.5|14
1639671300000|2021-12-16 16:15:00|13881|13861|13881|13861|13881|13861|13880.5|13860.5|9
1639671600000|2021-12-16 16:20:00|13880.5|13860.5|13880.5|13860.5|13880.5|13860.5|13880.5|13860.5|1
1639671900000|2021-12-16 16:25:00|13880.6|13860.6|13913.5|13893.5|13913.5|13893.5|13880.6|13860.6|2
1639672200000|2021-12-16 16:30:00|13918.5|13898.5|13921.9|13881.9|13923.1|13903.1|13905.6|13881.9|18
1639672500000|2021-12-16 16:35:00|13912.4|13892.4|13946|13926|13946|13926|13912.4|13892.4|22
1639672800000|2021-12-16 16:40:00|13943.5|13923.5|13961.5|13941.5|13970.3|13950.3|13943.5|13923.5|2
1639673100000|2021-12-16 16:45:00|13961.1|13941.1|13969.5|13949.5|13969.5|13949.5|13959|13939|3
1639673400000|2021-12-16 16:50:00|13969|13949|13959.9|13939.9|13974.5|13954.5|13959.5|13939.5|38
1639673700000|2021-12-16 16:55:00|13959.5|13939.5|13902|13882|13959.5|13939.5|13896.1|13876.1|10
1639674300000|2021-12-16 17:05:00|13901.6|13881.6|13902.5|13882.5|13902.5|13882.5|13901.1|13881.1|1
1639674600000|2021-12-16 17:10:00|13902|13882|13907|13887|13907|13887|13902|13882|3
1639674900000|2021-12-16 17:15:00|13907.5|13887.5|13907|13887|13907.5|13887.5|13907|13887|2
1639675200000|2021-12-16 17:20:00|13907.1|13887.1|13906.6|13886.6|13907.1|13887.1|13906.6|13886.6|1
1639675500000|2021-12-16 17:25:00|13918.7|13898.7|13928.7|13908.7|13928.7|13908.7|13916.2|13896.2|15
1639675800000|2021-12-16 17:30:00|13931.6|13911.6|13918.7|13898.7|13932.1|13912.1|13916.6|13896.6|60
1639676100000|2021-12-16 17:35:00|13916.2|13896.2|13916.2|13896.2|13916.2|13896.2|13916.2|13896.2|0
1639676400000|2021-12-16 17:40:00|13915.8|13895.8|13907.1|13887.1|13915.8|13895.8|13907.1|13887.1|39
1639676700000|2021-12-16 17:45:00|13906.7|13886.7|13910.5|13890.5|13910.5|13890.5|13906.7|13886.7|2
1639677000000|2021-12-16 17:50:00|13910.1|13890.1|13901.2|13881.2|13910.1|13890.1|13901.2|13881.2|1
1639677300000|2021-12-16 17:55:00|13900.8|13880.8|13898.8|13878.8|13900.8|13880.8|13898.7|13878.7|4
1639677600000|2021-12-16 18:00:00|13899.7|13879.7|13899.7|13879.7|13899.7|13879.7|13899.7|13879.7|1
1639677900000|2021-12-16 18:05:00|13900.1|13880.1|13934.2|13914.2|13934.2|13914.2|13900.1|13880.1|12
1639678200000|2021-12-16 18:10:00|13934.7|13914.7|13937.2|13917.2|13937.2|13917.2|13921.7|13901.7|17
1639678800000|2021-12-16 18:20:00|13936.8|13916.8|13924.7|13904.7|13936.8|13916.8|13924.7|13904.7|1
1639679100000|2021-12-16 18:25:00|13926.1|13906.1|13968.1|13928.1|13969.7|13929.7|13926.1|13905.2|1
1639679400000|2021-12-16 18:30:00|13970.6|13950.6|13970.6|13950.6|13970.6|13950.6|13970.6|13950.6|7
1639680000000|2021-12-16 18:40:00|13970.7|13950.7|13950.7|13930.7|13970.7|13950.7|13950.7|13930.7|4
1639680300000|2021-12-16 18:45:00|13968.2|13928.2|13952.3|13932.3|13968.2|13946.4|13952.3|13928.2|2
1639680600000|2021-12-16 18:50:00|13951.8|13931.8|13952.7|13932.7|13952.7|13932.7|13951.8|13931.8|2
1639680900000|2021-12-16 18:55:00|13952.3|13932.3|13952.3|13932.3|13978|13949.4|13949.8|13917.3|25
1639681500000|2021-12-16 19:05:00|13954.4|13934.4|13952.3|13932.3|13954.4|13934.4|13951.9|13931.9|7
1639681800000|2021-12-16 19:10:00|13954.8|13934.8|13954.8|13934.8|13963.1|13943.1|13953.2|13933.2|25
1639682100000|2021-12-16 19:15:00|13952.8|13932.8|13965.7|13945.7|13970.7|13950.7|13952.8|13932.8|62
1639702800000|2021-12-17 01:00:00|14002|13942|13984.9|13944.9|14007.4|13952.8|13984.9|13940.3|0
1639703400000|2021-12-17 01:10:00|13982|13942|13979.5|13939.5|13982|13942|13979.5|13939.5|1
1639703700000|2021-12-17 01:15:00|13984.9|13944.9|13987|13947|13987|13947|13984.9|13944.9|1
1639704000000|2021-12-17 01:20:00|13982|13942|13981.6|13941.6|13982|13942|13981.6|13941.6|1
1639705500000|2021-12-17 01:45:00|13984.1|13944.1|13984.2|13944.2|13984.2|13944.2|13984.1|13944.1|0
1639705800000|2021-12-17 01:50:00|13971.7|13951.7|13969.2|13949.2|13971.7|13951.7|13969.2|13949.2|0
1639706100000|2021-12-17 01:55:00|13971.7|13951.7|13969.2|13949.2|13971.7|13951.7|13969.2|13949.2|0
1639707000000|2021-12-17 02:10:00|13972.2|13952.2|13972.6|13952.6|13972.6|13952.6|13972.2|13952.2|1
1639707300000|2021-12-17 02:15:00|13974.7|13954.7|13974.7|13954.7|13974.7|13954.7|13974.7|13954.7|0
1639707600000|2021-12-17 02:20:00|13976.7|13956.7|13979.3|13959.3|13979.3|13959.3|13976.7|13956.7|0
1639710000000|2021-12-17 03:00:00|13979.4|13959.4|13979.4|13959.4|13979.4|13959.4|13979.4|13959.4|0
1639751400000|2021-12-17 14:30:00|13978.8|13958.8|13957.5|13937.5|13978.8|13958.8|13957.5|13932.5|7
1639751700000|2021-12-17 14:35:00|13958.7|13938.7|13962.1|13942.1|13976.7|13956.7|13958.7|13930.4|6
1639752000000|2021-12-17 14:40:00|13959.6|13939.6|13959.6|13939.6|13959.6|13939.6|13957.1|13937.1|0
1639752600000|2021-12-17 14:50:00|13960.1|13940.1|13957.1|13937.1|13960.1|13940.1|13957.1|13937.1|1
1639752900000|2021-12-17 14:55:00|13957.2|13937.2|13957.2|13937.2|13957.2|13937.2|13957.2|13937.2|4
1639753200000|2021-12-17 15:00:00|13956.7|13936.7|13957.2|13937.2|13957.2|13937.2|13956.7|13936.7|4
1639753500000|2021-12-17 15:05:00|13956.8|13936.8|13960.5|13940.5|13960.5|13940.5|13956.8|13936.8|2
1639753800000|2021-12-17 15:10:00|13960.1|13940.1|13957.6|13937.6|13960.1|13940.1|13957.6|13937.6|0
1639754100000|2021-12-17 15:15:00|13957.2|13937.2|13954.7|13934.7|13957.2|13937.2|13954.7|13934.7|23
1639754400000|2021-12-17 15:20:00|13955.5|13935.5|13953|13933|13955.5|13935.5|13953|13933|3
1639754700000|2021-12-17 15:25:00|13955.1|13935.1|13955.6|13935.6|13955.6|13935.6|13955.1|13935.1|0
1639755000000|2021-12-17 15:30:00|13955.1|13935.1|13930.2|13910.2|13955.6|13935.6|13930.2|13910.2|25
1639755600000|2021-12-17 15:40:00|13929.8|13909.8|13927.7|13907.7|13929.8|13909.8|13927.7|13907.7|1
1639755900000|2021-12-17 15:45:00|13930.6|13910.6|13928.1|13908.1|13930.6|13910.6|13928.1|13908.1|10
1639756200000|2021-12-17 15:50:00|13927.7|13907.7|13932.7|13912.7|13932.7|13912.7|13927.7|13907.7|1
1639756500000|2021-12-17 15:55:00|||||||||2
1639757100000|2021-12-17 16:05:00|13930.2|13910.2|13930.3|13910.3|13930.3|13910.3|13930.2|13910.2|0
1639757400000|2021-12-17 16:10:00|13928.2|13908.2|13928.2|13908.2|13928.2|13908.2|13928.2|13908.2|0
1639757700000|2021-12-17 16:15:00|13927.8|13907.8|13927.8|13907.8|13927.8|13907.8|13927.8|13907.8|0
1639758000000|2021-12-17 16:20:00|13932.4|13912.4|13932.8|13912.8|13933.2|13913.2|13932.4|13912.4|100
1639758300000|2021-12-17 16:25:00|13947.8|13927.8|13943.2|13923.2|13952.8|13927.8|13942.8|13912.4|0
1639758900000|2021-12-17 16:35:00|13941.1|13921.1|13942.8|13922.8|13943.2|13923.2|13940.7|13920.7|1
1639759200000|2021-12-17 16:40:00|13943.2|13923.2|13938.3|13918.3|13943.3|13923.3|13937.8|13917.8|2
1639759500000|2021-12-17 16:45:00|13937.9|13917.9|13932.9|13912.9|13938.3|13918.3|13932.9|13912.9|2
1639759800000|2021-12-17 16:50:00|13930.4|13910.4|13930.4|13910.4|13930.4|13910.4|13930.4|13910.4|0
1639760100000|2021-12-17 16:55:00|13930.8|13910.8|13930.8|13910.8|13930.8|13910.8|13930.4|13910.4|0
1639760400000|2021-12-17 17:00:00|13928.3|13908.3|13928.3|13908.3|13928.3|13908.3|13928.3|13908.3|0
1639760700000|2021-12-17 17:05:00|13927.9|13907.9|13927.9|13907.9|13928.3|13908.3|13927.9|13907.9|1
1639761300000|2021-12-17 17:15:00|||||||||59
1639761600000|2021-12-17 17:20:00|13927.5|13907.5|13920.9|13900.9|13927.5|13907.5|13915.5|13895.5|4
1639761900000|2021-12-17 17:25:00|13915.9|13895.9|13920.9|13900.9|13923.4|13903.4|13913.4|13893.4|6
1639762200000|2021-12-17 17:30:00|13918.4|13898.4|13920.9|13900.9|13920.9|13900.9|13918.4|13898.4|0
1639762500000|2021-12-17 17:35:00|13918.4|13898.4|13918|13898|13920.9|13900.9|13918|13898|6
1639762800000|2021-12-17 17:40:00|13918.4|13898.4|13923.4|13903.4|13925.9|13905.9|13918|13898|22
1639763100000|2021-12-17 17:45:00|13925.5|13905.5|13920.9|13900.9|13925.5|13905.5|13920.9|13900.9|1
1639763700000|2021-12-17 17:55:00|13920.5|13900.5|13921|13901|13923.5|13903.5|13918.4|13898.4|1
1639764600000|2021-12-17 18:10:00|13926|13906|13926|13906|13926|13906|13926|13906|0
1639764900000|2021-12-17 18:15:00|13924.3|13904.3|13924.3|13904.3|13924.3|13904.3|13924.3|13904.3|1
1639765200000|2021-12-17 18:20:00|13921|13901|13921|13901|13921|13901|13921|13901|10
1639765800000|2021-12-17 18:30:00|13919|13899|13921.5|13901.5|13921.5|13901.5|13919|13899|0
1639766100000|2021-12-17 18:35:00|13919.4|13899.4|13919|13899|13919.4|13899.4|13919|13899|0
1639766700000|2021-12-17 18:45:00|13918.6|13898.6|13909.4|13889.4|13918.6|13898.6|13909.4|13889.4|1
1639767000000|2021-12-17 18:50:00|13911.5|13891.5|13911.5|13891.5|13911.5|13891.5|13911.5|13891.5|6
1639767300000|2021-12-17 18:55:00|||||||||4
1639767900000|2021-12-17 19:05:00|13909.4|13889.4|13909.5|13889.5|13909.5|13889.5|13909.4|13889.4|250
1639768200000|2021-12-17 19:10:00|13913.7|13893.7|13922.4|13902.4|13934.1|13914.1|13912.8|13892.8|18
1639768500000|2021-12-17 19:15:00|13928.7|13908.7|13964.1|13904.1|13964.1|13913.7|13928.7|13904.1|2
1639962000000|2021-12-20 01:00:00|13970.6|13910.6|13940.6|13920.6|13970.6|13920.6|13928.5|13908.5|2
1639962300000|2021-12-20 01:05:00|13940.7|13920.7|13940.7|13920.7|13940.7|13920.7|13940.7|13920.7|1
1639962600000|2021-12-20 01:10:00|13942.8|13922.8|13938.5|13918.5|13942.9|13922.9|13938.5|13918.5|0
1639962900000|2021-12-20 01:15:00|13933.5|13913.5|13933.5|13913.5|13933.5|13913.5|13933.5|13913.5|1
1639963200000|2021-12-20 01:20:00|13942.6|13902.6|13925.4|13905.4|13942.6|13913.2|13925.4|13902.6|1
1639963500000|2021-12-20 01:25:00|13925.7|13905.7|13930.1|13910.1|13930.1|13910.1|13925.7|13905.7|0
1639963800000|2021-12-20 01:30:00|13932.3|13912.3|13935.4|13915.4|13935.4|13915.4|13932.3|13912.3|0
1639964400000|2021-12-20 01:40:00|13936.4|13916.4|13950.1|13930.1|13950.1|13930.1|13936.4|13916.4|0
1639964700000|2021-12-20 01:45:00|13943.3|13923.3|13943.3|13923.3|13943.3|13923.3|13943.3|13923.3|0
1639965000000|2021-12-20 01:50:00|13945.5|13925.5|13945.5|13925.5|13945.5|13925.5|13945.5|13925.5|0
1639965600000|2021-12-20 02:00:00|13945.2|13925.2|13942.4|13922.4|13945.2|13925.2|13942.3|13922.3|0
1639966800000|2021-12-20 02:20:00|13942.1|13922.1|13939.9|13919.9|13942.1|13922.1|13939.9|13919.9|0
1639967400000|2021-12-20 02:30:00|13942.4|13922.4|13942.4|13922.4|13942.4|13922.4|13942.4|13922.4|0
1639967700000|2021-12-20 02:35:00|13942.5|13922.5|13942.5|13922.5|13942.5|13922.5|13942.5|13922.5|0
1639968900000|2021-12-20 02:55:00|||||||||5
1640010600000|2021-12-20 14:30:00|13939.3|13919.3|13971.8|13931.8|13971.8|13944.6|13939.3|13919.3|2
1640010900000|2021-12-20 14:35:00|13969.6|13929.6|13961.9|13941.9|13969.6|13941.9|13954.4|13927.1|0
1640011200000|2021-12-20 14:40:00|13959.7|13939.7|13946.9|13926.9|13959.7|13939.7|13946.9|13926.9|2
1640011500000|2021-12-20 14:45:00|13944.7|13924.7|13937.2|13917.2|13946.9|13924.7|13937.2|13906.9|0
1640011800000|2021-12-20 14:50:00|13927.5|13907.5|13905.6|13885.6|13927.5|13907.5|13905.6|13885.6|21
1640012100000|2021-12-20 14:55:00|13905.9|13885.9|13901.9|13881.9|13905.9|13885.9|13901.9|13881.9|4
1640012400000|2021-12-20 15:00:00|13899.7|13879.7|13881.2|13861.2|13901.9|13881.9|13878.7|13858.7|5
1640012700000|2021-12-20 15:05:00|13879|13859|13880.6|13860.6|13880.6|13860.6|13878.4|13858.4|3
1640013000000|2021-12-20 15:10:00|||||||||3
1640013300000|2021-12-20 15:15:00|13887.8|13867.8|13887.8|13867.8|13887.8|13867.8|13887.8|13867.8|4
1640013600000|2021-12-20 15:20:00|13887.9|13867.9|13887.9|13867.9|13887.9|13867.9|13887.9|13867.9|0
1640013900000|2021-12-20 15:25:00|13887.6|13867.6|13887.6|13867.6|13887.6|13867.6|13887.6|13867.6|2
1640014200000|2021-12-20 15:30:00|13889.8|13869.8|13889.8|13869.8|13889.8|13869.8|13889.8|13869.8|6
1640014500000|2021-12-20 15:35:00|13894.8|13874.8|13894.8|13874.8|13894.8|13874.8|13894.8|13874.8|6
1640014800000|2021-12-20 15:40:00|13892.3|13872.3|13889.8|13869.8|13892.3|13872.3|13889.8|13869.8|5
1640015100000|2021-12-20 15:45:00|13890.1|13870.1|13890.1|13870.1|13890.1|13870.1|13890.1|13870.1|4
1640015400000|2021-12-20 15:50:00|13889.8|13869.8|13887.3|13867.3|13889.8|13869.8|13887.3|13867.3|7
1640015700000|2021-12-20 15:55:00|13887.4|13867.4|13887.4|13867.4|13887.4|13867.4|13887.4|13867.4|5
1640016000000|2021-12-20 16:00:00|13894|13874|13893.2|13873.2|13894|13874|13893.2|13873.2|18
1640016300000|2021-12-20 16:05:00|13890.2|13870.2|13890.5|13870.5|13890.5|13870.5|13890.2|13870.2|2
1640016600000|2021-12-20 16:10:00|13890.2|13870.2|13890.2|13870.2|13892.7|13872.7|13890.2|13870.2|1
1640016900000|2021-12-20 16:15:00|13889.9|13869.9|13889.6|13869.6|13889.9|13869.9|13889.6|13869.6|2
1640017200000|2021-12-20 16:20:00|13889.9|13869.9|13890.2|13870.2|13890.2|13870.2|13889.9|13869.9|1
1640017500000|2021-12-20 16:25:00|13893.3|13873.3|13895.5|13875.5|13895.8|13875.8|13893.3|13873.3|43
1640017800000|2021-12-20 16:30:00|13900.2|13880.2|13902.7|13882.7|13903.3|13883.3|13900.2|13880.2|12
1640018100000|2021-12-20 16:35:00|13902.8|13882.8|13902.8|13882.8|13902.8|13882.8|13902.8|13882.8|1
1640018700000|2021-12-20 16:45:00|13902.5|13882.5|13897.8|13877.8|13902.5|13882.5|13897.8|13877.8|23
1640019000000|2021-12-20 16:50:00|13895.3|13875.3|13877.8|13857.8|13895.3|13875.3|13877.8|13857.8|8
1640019300000|2021-12-20 16:55:00|13879.2|13859.2|13881.5|13861.5|13881.5|13861.5|13879.2|13859.2|6
1640019600000|2021-12-20 17:00:00|13878.7|13858.7|13875.9|13855.9|13878.7|13858.7|13875.9|13855.9|11
1640019900000|2021-12-20 17:05:00|13875.6|13855.6|13875.6|13855.6|13875.6|13855.6|13875.6|13855.6|1
1640020200000|2021-12-20 17:10:00|13876.5|13856.5|13875.9|13855.9|13879|13859|13875.9|13855.9|5
1640020500000|2021-12-20 17:15:00|13878.4|13858.4|13875.9|13855.9|13878.4|13858.4|13875.6|13855.6|1
1640020800000|2021-12-20 17:20:00|13873.7|13853.7|13876.5|13856.5|13879|13859|13870.9|13850.9|6
1640021100000|2021-12-20 17:25:00|13876.2|13856.2|13876.2|13856.2|13876.2|13856.2|13876.2|13856.2|15
1640021400000|2021-12-20 17:30:00|13876.5|13856.5|13871.3|13851.3|13878.8|13858.8|13871.3|13851.3|0
1640021700000|2021-12-20 17:35:00|13871.6|13851.6|13874.1|13854.1|13876.6|13856.6|13871.6|13851.6|15
1640022000000|2021-12-20 17:40:00|||||||||4
1640022300000|2021-12-20 17:45:00|13873.8|13853.8|13873.5|13853.5|13874.1|13854.1|13873.5|13853.5|2
1640022600000|2021-12-20 17:50:00|13873.2|13853.2|13871|13851|13873.2|13853.2|13870.7|13850.7|7
1640022900000|2021-12-20 17:55:00|13871.6|13851.6|13868.8|13848.8|13871.9|13851.9|13868.8|13848.8|29
1640023200000|2021-12-20 18:00:00|13868.5|13848.5|13868.8|13848.8|13868.8|13848.8|13868.5|13848.5|1
1640023500000|2021-12-20 18:05:00|13868.6|13848.6|13868.8|13848.8|13868.8|13848.8|13868.6|13848.6|1
1640023800000|2021-12-20 18:10:00|13868.9|13848.9|13867.5|13847.5|13868.9|13848.9|13866.6|13846.6|8
1640024100000|2021-12-20 18:15:00|13867.8|13847.8|13864.7|13844.7|13868.1|13848.1|13864.7|13844.7|11
1640024400000|2021-12-20 18:20:00|||||||||1
1640024700000|2021-12-20 18:25:00|13864.8|13844.8|13864.8|13844.8|13864.8|13844.8|13864.8|13844.8|1
1640025000000|2021-12-20 18:30:00|13865.3|13845.3|13865.3|13845.3|13865.3|13845.3|13865.3|13845.3|1
1640025300000|2021-12-20 18:35:00|13864.8|13844.8|13865.4|13845.4|13865.4|13845.4|13864.8|13844.8|1
1640025600000|2021-12-20 18:40:00|13862.3|13842.3|13862.9|13842.9|13862.9|13842.9|13862.3|13842.3|3
1640025900000|2021-12-20 18:45:00|13865.1|13845.1|13865.4|13845.4|13880.4|13860.4|13865.1|13845.1|12
1640026200000|2021-12-20 18:50:00|13865.1|13845.1|13862.9|13842.9|13865.1|13845.1|13862.6|13842.6|1
1640026500000|2021-12-20 18:55:00|13862.6|13842.6|13862.9|13842.9|13862.9|13842.9|13862.6|13842.6|1
1640026800000|2021-12-20 19:00:00|13862.6|13842.6|13862.9|13842.9|13862.9|13842.9|13862.3|13842.3|8
1640027100000|2021-12-20 19:05:00|13860.7|13840.7|13860.7|13840.7|13860.7|13840.7|13860.1|13840.1|1
1640027400000|2021-12-20 19:10:00|13860.2|13840.2|13860.2|13840.2|13860.2|13840.2|13860.2|13840.2|1
1640027700000|2021-12-20 19:15:00|13859.9|13839.9|13860.5|13840.5|13860.5|13840.5|13859.9|13839.9|1
1640048400000|2021-12-21 01:00:00|13851.3|13831.3|13851|13831|13851.3|13831.3|13851|13831|0
1640048700000|2021-12-21 01:05:00|13851.3|13831.3|13851.3|13831.3|13851.3|13831.3|13851.3|13831.3|0
1640050200000|2021-12-21 01:30:00|13851.6|13831.6|13851.3|13831.3|13854.4|13834.4|13851.1|13831.1|3
1640050500000|2021-12-21 01:35:00|13851.4|13831.4|13851.4|13831.4|13851.4|13831.4|13851.4|13831.4|0
1640052300000|2021-12-21 02:05:00|13851.7|13831.7|13851.7|13831.7|13851.7|13831.7|13851.7|13831.7|1
1640053800000|2021-12-21 02:30:00|13851.8|13831.8|13852.3|13832.3|13852.3|13832.3|13851.8|13831.8|5
1640054400000|2021-12-21 02:40:00|13852.6|13832.6|13852.6|13832.6|13852.6|13832.6|13852.6|13832.6|0
1640054700000|2021-12-21 02:45:00|13852.9|13832.9|13855.1|13835.1|13855.1|13835.1|13852.9|13832.9|0
1640055000000|2021-12-21 02:50:00|13852.9|13832.9|13851.5|13831.5|13852.9|13832.9|13851.5|13831.5|2
1640097000000|2021-12-21 14:30:00|13856.2|13836.2|13853.4|13833.4|13856.2|13836.2|13852.9|13832.9|20
1640097300000|2021-12-21 14:35:00|13853.7|13833.7|13871.2|13851.2|13871.2|13851.2|13853.7|13833.7|13
1640097600000|2021-12-21 14:40:00|13871.5|13851.5|13873.7|13853.7|13883.7|13863.7|13871.5|13851.5|9
1640097900000|2021-12-21 14:45:00|13873.5|13853.5|13871.2|13851.2|13873.5|13853.5|13871.2|13851.2|0
1640098200000|2021-12-21 14:50:00|13870.7|13850.7|13868.7|13848.7|13870.7|13850.7|13860.7|13840.7|4
1640098500000|2021-12-21 14:55:00|13863.7|13843.7|13851|13831|13863.7|13843.7|13851|13831|5
1640098800000|2021-12-21 15:00:00|13848.8|13828.8|13821.8|13781.8|13853.2|13833.2|13791.8|13763.3|28
1640099100000|2021-12-21 15:05:00|13823.8|13783.8|13794|13774|13823.8|13793.5|13793.8|13773.8|6
1640099400000|2021-12-21 15:10:00|13798.5|13778.5|13786.8|13766.8|13798.5|13778.5|13786.8|13766.8|7
1640099700000|2021-12-21 15:15:00|13786.5|13766.5|13793.3|13773.3|13798|13778|13781.8|13761.8|0
1640100000000|2021-12-21 15:20:00|13793.5|13773.5|13788.8|13768.8|13793.6|13773.6|13776.8|13756.8|92
1640100300000|2021-12-21 15:25:00|13788.6|13768.6|13842.3|13822.3|13848.5|13822.3|13772.6|13752.6|21
1640100600000|2021-12-21 15:30:00|13842.6|13822.6|13794.3|13774.3|13842.6|13822.6|13794.3|13764.6|15
1640100900000|2021-12-21 15:35:00|13792.1|13772.1|13797.4|13777.4|13814.8|13784.3|13785.1|13765.1|2
1640101500000|2021-12-21 15:45:00|13819.6|13799.6|13839.9|13819.9|13851.9|13822.1|13799.9|13774.9|21
1640101800000|2021-12-21 15:50:00|13840.1|13820.1|13825.9|13805.9|13843.4|13823.4|13812.1|13790.4|8
1640102100000|2021-12-21 15:55:00|13823.1|13803.1|13812.6|13792.6|13843.4|13815.6|13812.4|13792.4|10
1640102400000|2021-12-21 16:00:00|13812.7|13792.7|13822.4|13802.4|13840.4|13820.4|13812.4|13792.4|1
1640102700000|2021-12-21 16:05:00|13822.2|13802.2|13817.4|13797.4|13827.7|13807.7|13817.4|13797.4|1
1640103000000|2021-12-21 16:10:00|13817.2|13797.2|13825.4|13805.4|13847.9|13827.9|13817.2|13797.2|6
1640103300000|2021-12-21 16:15:00|13825.9|13805.9|13860.9|13840.9|13895.9|13870.7|13823.4|13803.4|31
1640103600000|2021-12-21 16:20:00|13858.7|13838.7|13875.5|13855.5|13885.2|13865.2|13855.4|13835.4|12
1640103900000|2021-12-21 16:25:00|13870.5|13850.5|13856|13836|13875.5|13855.5|13856|13836|8
1640104200000|2021-12-21 16:30:00|13856.2|13836.2|13856|13836|13890.2|13850.5|13856|13836|4
1640104500000|2021-12-21 16:35:00|13850.7|13830.7|13880.2|13840.2|13880.2|13850.5|13826|13806|5
1640104800000|2021-12-21 16:40:00|13860.7|13840.7|13850.7|13830.7|13877.7|13847.2|13850.7|13828.5|1
1640105100000|2021-12-21 16:45:00|13861|13821|13838|13818|13863.2|13832.7|13835.8|13815.8|4
1640105400000|2021-12-21 16:50:00|13840.5|13820.5|13847.8|13827.8|13872.8|13833|13840.5|13820.5|4
1640105700000|2021-12-21 16:55:00|13848|13828|13847.8|13827.8|13850.3|13830.3|13845.3|13825.3|1
1640106000000|2021-12-21 17:00:00|13847.5|13827.5|13828|13808|13847.5|13827.5|13828|13808|6
1640106300000|2021-12-21 17:05:00|13855.3|13815.3|13840.3|13820.3|13855.5|13820.3|13835.3|13813.3|3
1640106600000|2021-12-21 17:10:00|13837.8|13817.8|13842.8|13822.8|13842.8|13822.8|13837.6|13817.6|2
1640106900000|2021-12-21 17:15:00|13842.6|13822.6|13847.6|13827.6|13850.3|13830.3|13840.1|13820.1|9
1640107200000|2021-12-21 17:20:00|||||||||1
1640107500000|2021-12-21 17:25:00|13847.8|13827.8|13847.8|13827.8|13850.3|13830.3|13847.8|13827.8|2
1640107800000|2021-12-21 17:30:00|13847.9|13827.9|13845.1|13825.1|13847.9|13827.9|13842.9|13822.9|4
1640108100000|2021-12-21 17:35:00|13844.9|13824.9|13842.6|13822.6|13844.9|13824.9|13840.4|13820.4|2
1640108400000|2021-12-21 17:40:00|13842.9|13822.9|13842.9|13822.9|13842.9|13822.9|13842.9|13822.9|1
1640108700000|2021-12-21 17:45:00|13845.1|13825.1|13847.6|13827.6|13850.1|13830.1|13845.1|13825.1|3
1640109000000|2021-12-21 17:50:00|13850.6|13830.6|13847.7|13827.7|13850.6|13830.6|13847.6|13827.6|3
1640109300000|2021-12-21 17:55:00|||||||||1
1640109600000|2021-12-21 18:00:00|13849.9|13829.9|13852.9|13832.9|13852.9|13832.9|13849.9|13829.9|3
1640109900000|2021-12-21 18:05:00|13862.7|13842.7|13862.9|13842.9|13865.4|13845.4|13853.4|13833.4|10
1640110200000|2021-12-21 18:10:00|13855.7|13835.7|13852.9|13832.9|13855.7|13835.7|13850.2|13830.2|1
1640110500000|2021-12-21 18:15:00|13850.7|13830.7|13848.2|13828.2|13850.7|13830.7|13848.2|13828.2|6
1640110800000|2021-12-21 18:20:00|13846|13826|13856|13836|13861|13841|13845.7|13825.7|17
1640111100000|2021-12-21 18:25:00|13858.5|13838.5|13853.2|13833.2|13858.5|13838.5|13853.2|13833.2|1
1640111400000|2021-12-21 18:30:00|13855.7|13835.7|13853.5|13833.5|13855.7|13835.7|13853.2|13833.2|1
1640111700000|2021-12-21 18:35:00|13853.2|13833.2|13848.5|13828.5|13853.2|13833.2|13843.2|13823.2|10
1640112000000|2021-12-21 18:40:00|13853.3|13833.3|13858.3|13838.3|13868.5|13848.5|13851|13831|2
1640112300000|2021-12-21 18:45:00|13875.8|13855.8|13858|13838|13875.8|13855.8|13858|13838|8
1640112600000|2021-12-21 18:50:00|13860.8|13840.8|13873.3|13853.3|13875.8|13855.8|13853.8|13833.8|13
1640112900000|2021-12-21 18:55:00|13872.5|13852.5|13863.5|13843.5|13872.5|13852.5|13863.5|13843.5|0
1640113200000|2021-12-21 19:00:00|13858.8|13838.8|13865.8|13845.8|13866|13846|13858.8|13838.8|3
1640113500000|2021-12-21 19:05:00|13863.5|13843.5|13853.6|13833.6|13865.8|13845.8|13853.6|13833.6|6
1640113800000|2021-12-21 19:10:00|13853.3|13833.3|13848.3|13828.3|13853.3|13833.3|13848.3|13828.3|5
1640114100000|2021-12-21 19:15:00|13848.6|13828.6|13863.1|13843.1|13865.3|13845.3|13848.6|13828.6|1
1640134800000|2021-12-22 01:00:00|13902|13842|13904.3|13844.3|13904.3|13844.3|13899.3|13839.3|0
1640135100000|2021-12-22 01:05:00|13904.5|13844.5|13904.6|13844.6|13904.6|13844.6|13904.5|13844.5|0
1640137800000|2021-12-22 01:50:00|13904.9|13844.9|13904.9|13844.9|13904.9|13844.9|13904.9|13844.9|0
1640138400000|2021-12-22 02:00:00|13904.7|13844.7|13904.7|13844.7|13904.7|13844.7|13904.7|13844.7|0
1640139300000|2021-12-22 02:15:00|||||||||15
1640139600000|2021-12-22 02:20:00|13904.5|13844.5|13904.5|13844.5|13904.5|13844.5|13904.5|13844.5|0
1640140800000|2021-12-22 02:40:00|13904.7|13844.7|13904.8|13844.8|13904.8|13844.8|13904.7|13844.7|0
1640183400000|2021-12-22 14:30:00|13886.2|13846.2|13944.2|13924.2|13951.5|13924.2|13886.2|13843.9|52
1640183700000|2021-12-22 14:35:00|13944.4|13924.4|13944.2|13924.2|13944.4|13924.4|13944.2|13924.2|4
1640184000000|2021-12-22 14:40:00|13944.4|13924.4|13950|13930|13950|13930|13944.4|13924.4|33
1640184300000|2021-12-22 14:45:00|13949.8|13929.8|13952.6|13932.6|13952.6|13932.6|13949.8|13929.8|4
1640184600000|2021-12-22 14:50:00|13952.3|13932.3|13937.8|13917.8|13952.3|13932.3|13935.5|13915.5|11
1640184900000|2021-12-22 14:55:00|13942.8|13922.8|13945.5|13925.5|13957.8|13937.8|13910.5|13885.3|29
1640185200000|2021-12-22 15:00:00|13945.7|13925.7|13948|13928|13950.3|13930.3|13942.8|13922.8|1
1640185500000|2021-12-22 15:05:00|13950.3|13930.3|13940.5|13920.5|13950.5|13930.5|13940.5|13920.5|6
1640185800000|2021-12-22 15:10:00|13937.8|13917.8|13925.3|13905.3|13937.8|13917.8|13925.3|13905.3|3
1640186100000|2021-12-22 15:15:00|13927.6|13907.6|13930.3|13910.3|13930.3|13910.3|13925.7|13905.7|7
1640186400000|2021-12-22 15:20:00|13937.8|13917.8|13938|13918|13938|13918|13937.8|13917.8|1
1640186700000|2021-12-22 15:25:00|13938.1|13918.1|13938.1|13918.1|13938.1|13918.1|13938.1|13918.1|0
1640187000000|2021-12-22 15:30:00|13935.1|13915.1|13935.6|13915.6|13937.9|13917.9|13930.6|13910.6|3
1640187300000|2021-12-22 15:35:00|13935.8|13915.8|13938.1|13918.1|13940.6|13920.6|13935.8|13915.8|1
1640187600000|2021-12-22 15:40:00|13940.4|13920.4|13940.4|13920.4|13940.4|13920.4|13940.4|13920.4|18
1640187900000|2021-12-22 15:45:00|||||||||1
1640188200000|2021-12-22 15:50:00|13940.6|13920.6|13940.2|13920.2|13940.6|13920.6|13940.2|13920.2|2
1640188500000|2021-12-22 15:55:00|13940|13920|13940.2|13920.2|13940.2|13920.2|13940|13920|4
1640188800000|2021-12-22 16:00:00|13940|13920|13941.9|13921.9|13942.3|13922.3|13940|13920|27
1640189100000|2021-12-22 16:05:00|13940.8|13920.8|13926.9|13906.9|13941.4|13921.4|13926.9|13906.9|38
1640189400000|2021-12-22 16:10:00|13928.9|13908.9|13929|13909|13931|13911|13928.3|13908.3|16
1640189700000|2021-12-22 16:15:00|13928.7|13908.7|13928.8|13908.8|13928.8|13908.8|13928.7|13908.7|0
1640190000000|2021-12-22 16:20:00|13929|13909|13909.8|13889.8|13929|13909|13909.8|13889.8|68
1640190600000|2021-12-22 16:30:00|||||||||1
1640190900000|2021-12-22 16:35:00|13912.3|13892.3|13910.1|13890.1|13912.3|13892.3|13907.8|13887.8|11
1640191200000|2021-12-22 16:40:00|13907.8|13887.8|13905.3|13885.3|13907.8|13887.8|13905.3|13885.3|10
1640191500000|2021-12-22 16:45:00|13902.8|13882.8|13902.8|13882.8|13902.8|13882.8|13902.4|13882.4|1
1640191800000|2021-12-22 16:50:00|13892.8|13872.8|13892.8|13872.8|13892.8|13872.8|13892.8|13872.8|4
1640192100000|2021-12-22 16:55:00|13892.4|13872.4|13885.7|13865.7|13892.4|13872.4|13885.7|13865.7|2
1640192400000|2021-12-22 17:00:00|13890.7|13870.7|13898|13878|13898|13878|13890.7|13870.7|3
1640192700000|2021-12-22 17:05:00|13897.8|13877.8|13907.6|13887.6|13907.6|13887.6|13897.8|13877.8|1
1640193000000|2021-12-22 17:10:00|13917.8|13877.8|13907.6|13887.6|13917.8|13887.8|13905.1|13877.8|1
1640193300000|2021-12-22 17:15:00|13910.8|13890.8|13930.1|13910.1|13937.6|13917.6|13910.8|13890.8|11
1640193600000|2021-12-22 17:20:00|13923.3|13903.3|13928.3|13908.3|13928.3|13908.3|13923.1|13903.1|1
1640193900000|2021-12-22 17:25:00|13928.1|13908.1|13930.8|13910.8|13930.8|13910.8|13923.5|13903.5|4
1640194200000|2021-12-22 17:30:00|13933.1|13913.1|13932.9|13912.9|13937.5|13917.5|13932.9|13912.9|9
1640194500000|2021-12-22 17:35:00|13932.7|13912.7|13932.7|13912.7|13932.7|13912.7|13932.7|13912.7|0
1640194800000|2021-12-22 17:40:00|13932.9|13912.9|13933.1|13913.1|13933.1|13913.1|13932.9|13912.9|2
1640195100000|2021-12-22 17:45:00|13932.7|13912.7|13932.7|13912.7|13932.7|13912.7|13932.7|13912.7|1
1640195400000|2021-12-22 17:50:00|||||||||2
1640195700000|2021-12-22 17:55:00|13932.9|13912.9|13959.8|13939.8|13959.8|13939.8|13930.2|13910.2|20
1640196000000|2021-12-22 18:00:00|13960.2|13940.2|13964.8|13944.8|13964.8|13944.8|13960.2|13940.2|3
1640196600000|2021-12-22 18:10:00|13964.6|13944.6|13964.2|13944.2|13964.6|13944.6|13964.2|13944.2|1
1640196900000|2021-12-22 18:15:00|13964.4|13944.4|13964.6|13944.6|13964.6|13944.6|13964.4|13944.4|0
1640197200000|2021-12-22 18:20:00|13964.2|13944.2|13977.8|13957.8|13978|13958|13964.2|13944.2|18
1640197500000|2021-12-22 18:25:00|13982.3|13962.3|13982.4|13962.4|13987.6|13967.6|13977.1|13957.1|3
1640197800000|2021-12-22 18:30:00|13982.6|13962.6|13982.8|13962.8|13982.8|13962.8|13982.6|13962.6|0
1640198100000|2021-12-22 18:35:00|13983|13963|13983.6|13963.6|13983.6|13963.6|13983|13963|1
1640198400000|2021-12-22 18:40:00|13983.4|13963.4|13982.6|13962.6|13983.4|13963.4|13979.9|13959.9|5
1640198700000|2021-12-22 18:45:00|13987.4|13967.4|14025.3|14005.3|14025.3|14005.3|13987.4|13962.8|6
1640199000000|2021-12-22 18:50:00|14029.9|14009.9|14076.8|14056.8|14091|14062.2|14029.9|14009.9|7
1640199300000|2021-12-22 18:55:00|14071.8|14051.8|14046.2|14026.2|14072.4|14052.4|14044.3|14024.3|8
1640199600000|2021-12-22 19:00:00|14046|14026|14050.8|14010.8|14074.9|14035.3|14033.7|13996.2|5
1640199900000|2021-12-22 19:05:00|14050.3|14010.3|14015.6|13995.6|14052.6|14010.8|14008|13986.6|3
1640200200000|2021-12-22 19:10:00|14025.4|13985.4|14086|14046|14087.9|14067.9|14007.9|13983.1|7
1640200500000|2021-12-22 19:15:00|14079.1|14039.1|14090.2|14070.2|14090.2|14070.2|14053.9|14033.9|2
1640221200000|2021-12-23 01:00:00|14064.1|14004.1|14073.9|14013.9|14081.4|14021.4|14064.1|14004.1|0
1640221800000|2021-12-23 01:10:00|14074|14014|14074|14014|14074|14014|14074|14014|0
1640223000000|2021-12-23 01:30:00|14074.4|14014.4|14081.5|14021.5|14081.5|14021.5|14074.4|14014.4|0
1640223300000|2021-12-23 01:35:00|14092.1|14032.1|14096.7|14036.7|14096.9|14036.9|14092.1|14032.1|0
1640223600000|2021-12-23 01:40:00|14099|14039|14101.5|14041.5|14101.5|14051.7|14091.7|14039|0
1640223900000|2021-12-23 01:45:00|14094|14054|14087.1|14067.1|14096.3|14067.1|14087.1|14054|0
1640224200000|2021-12-23 01:50:00|14097.5|14057.5|14108.8|14088.8|14116.1|14088.8|14097.5|14057.5|0
1640224500000|2021-12-23 01:55:00|14111.1|14091.1|14111.5|14091.5|14111.5|14091.5|14108.6|14088.6|0
1640224800000|2021-12-23 02:00:00|14111.6|14091.6|14111.6|14091.6|14111.6|14091.6|14111.6|14091.6|0
1640225100000|2021-12-23 02:05:00|||||||||1
1640225700000|2021-12-23 02:15:00|14116.2|14096.2|14118.9|14098.9|14118.9|14098.9|14116.2|14096.2|1
1640226000000|2021-12-23 02:20:00|14118.7|14098.7|14118.7|14098.7|14118.7|14098.7|14118.7|14098.7|2
1640226300000|2021-12-23 02:25:00|14121|14101|14113.9|14093.9|14121|14101|14113.9|14093.9|0
1640227800000|2021-12-23 02:50:00|14114|14094|14114|14094|14114|14094|14114|14094|0
1640269800000|2021-12-23 14:30:00|14135.3|14115.3|14132.5|14112.5|14154.9|14134.9|14132.5|14102.4|30
1640270100000|2021-12-23 14:35:00|14131.8|14111.8|14150.1|14110.1|14150.1|14122.5|14113|14093|0
1640270400000|2021-12-23 14:40:00|14140|14120|14137.6|14117.6|14150.1|14120|14135.3|14107.8|1
1640270700000|2021-12-23 14:45:00|14135.2|14115.2|14137.7|14117.7|14150.2|14117.7|14130|14100.2|3
1640271000000|2021-12-23 14:50:00|14140.2|14120.2|14132.7|14112.7|14150.2|14120.3|14132.7|14110.2|2
1640271300000|2021-12-23 14:55:00|14135.2|14115.2|14145|14125|14152.5|14125|14127.7|14107.7|4
1640271600000|2021-12-23 15:00:00|14145.2|14125.2|14163.6|14123.6|14163.6|14138.4|14143.2|14123.2|35
1640271900000|2021-12-23 15:05:00|14153.7|14133.7|14158.9|14138.9|14166.6|14143.4|14153.7|14126.6|39
1640272200000|2021-12-23 15:10:00|14159.1|14139.1|14165.9|14145.9|14166.1|14146.1|14159.1|14139.1|39
1640272500000|2021-12-23 15:15:00|14158.9|14118.9|14147.6|14127.6|14161.2|14134.3|14147.6|14118.8|18
1640272800000|2021-12-23 15:20:00|14152.3|14132.3|14162.1|14142.1|14164.8|14144.8|14152.3|14132.3|4
1640273100000|2021-12-23 15:25:00|14154.6|14134.6|14154.6|14134.6|14157.1|14137.1|14154.6|14134.6|6
1640273400000|2021-12-23 15:30:00|14154.5|14134.5|14159.8|14139.8|14159.8|14139.8|14154.5|14134.5|2
1640273700000|2021-12-23 15:35:00|14179.8|14139.7|14202.2|14182.2|14202.2|14182.2|14170|14139.7|10
1640274000000|2021-12-23 15:40:00|14202|14182|14267.5|14247.5|14267.5|14247.5|14199.7|14179.7|15
1640274300000|2021-12-23 15:45:00|14265|14245|14229.7|14189.7|14272.3|14252.3|14212.9|14187.5|33
1640274600000|2021-12-23 15:50:00|14232.2|14192.2|14232.5|14192.5|14232.7|14202.3|14222.3|14189.8|11
1640274900000|2021-12-23 15:55:00|14237.2|14197.2|14224.9|14184.9|14239.7|14209.9|14224.9|14184.9|0
1640275200000|2021-12-23 16:00:00|14214.7|14194.7|14154.9|14114.9|14222.2|14194.7|14152.5|14112.5|6
1640275500000|2021-12-23 16:05:00|14157.2|14117.2|14194.9|14154.9|14194.9|14154.9|14147.5|14117.2|6
1640275800000|2021-12-23 16:10:00|14185|14165|14182.2|14162.2|14197.2|14177.2|14182.2|14154.7|7
1640276100000|2021-12-23 16:15:00|14177.2|14157.2|14184|14164|14197.2|14167|14177.2|14154.7|20
1640276400000|2021-12-23 16:20:00|14183.7|14163.7|14182.1|14142.1|14183.7|14163.7|14164.6|14142.1|5
1640277000000|2021-12-23 16:30:00|14179.7|14139.7|14182.1|14142.1|14182.1|14142.1|14179.7|14139.7|0
1640277300000|2021-12-23 16:35:00|14172.4|14152.4|14202.3|14162.3|14202.3|14162.3|14172.4|14145.1|29
1640277600000|2021-12-23 16:40:00|14204.6|14164.6|14206.9|14166.9|14216.2|14176.2|14204.6|14164.6|4
1640277900000|2021-12-23 16:45:00|14204.6|14164.6|14189.4|14169.4|14204.6|14174.1|14189.4|14164.6|0
1640278200000|2021-12-23 16:50:00|14187.1|14167.1|14189.6|14169.6|14194.1|14174.1|14187.1|14167.1|1
1640278500000|2021-12-23 16:55:00|14198.9|14178.9|14184.4|14164.4|14198.9|14178.9|14184.4|14164.4|4
1640278800000|2021-12-23 17:00:00|14184.5|14164.5|14204.6|14164.6|14204.6|14169.1|14184.5|14160|1
1640279100000|2021-12-23 17:05:00|14202.3|14162.3|14202.3|14162.3|14202.3|14162.3|14202.3|14162.3|0
1640279400000|2021-12-23 17:10:00|14191.8|14171.8|14157.3|14137.3|14191.8|14171.8|14155|14135|1
1640279700000|2021-12-23 17:15:00|14155|14135|14152.1|14132.1|14155|14135|14152.1|14132.1|2
1640280000000|2021-12-23 17:20:00|14152.2|14132.2|14152.2|14132.2|14152.2|14132.2|14147.2|14127.2|1
1640280300000|2021-12-23 17:25:00|14149.8|14129.8|14154.8|14134.8|14154.8|14134.8|14149.8|14129.8|1
1640280600000|2021-12-23 17:30:00|14159.2|14139.2|14157.2|14137.2|14159.2|14139.2|14152.3|14132.3|1
1640280900000|2021-12-23 17:35:00|14152.5|14132.5|14154.9|14134.9|14154.9|14134.9|14152.2|14132.2|2
1640281200000|2021-12-23 17:40:00|14154.7|14134.7|14154.5|14134.5|14154.7|14134.7|14154.5|14134.5|0
1640281500000|2021-12-23 17:45:00|14159.5|14139.5|14159.5|14139.5|14159.5|14139.5|14159.5|14139.5|0
1640281800000|2021-12-23 17:50:00|14159.7|14139.7|14162|14142|14162|14142|14159.7|14139.7|0
1640282100000|2021-12-23 17:55:00|14161.9|14141.9|14162|14142|14164.2|14144.2|14159.5|14139.5|32
1640282400000|2021-12-23 18:00:00|14162.1|14142.1|14162.1|14142.1|14162.1|14142.1|14162.1|14142.1|0
1640282700000|2021-12-23 18:05:00|14161.9|14141.9|14164.4|14144.4|14166.7|14146.7|14161.7|14141.7|1
1640283000000|2021-12-23 18:10:00|14166.7|14146.7|14166.7|14146.7|14166.7|14146.7|14166.7|14146.7|0
1640283300000|2021-12-23 18:15:00|14166.4|14146.4|14164.4|14144.4|14166.7|14146.7|14164.4|14144.4|1
1640283600000|2021-12-23 18:20:00|14164.6|14144.6|14162.3|14142.3|14164.6|14144.6|14162.3|14142.3|22
1640283900000|2021-12-23 18:25:00|14162.4|14142.4|14147.3|14127.3|14162.4|14142.4|14147.3|14127.3|21
1640284200000|2021-12-23 18:30:00|14144.9|14124.9|14149.9|14129.9|14154.9|14134.9|14144.9|14124.9|6
1640284500000|2021-12-23 18:35:00|14147.6|14127.6|14145.3|14125.3|14147.6|14127.6|14145.3|14125.3|0
1640285700000|2021-12-23 18:55:00|14147.6|14127.6|14150|14130|14150|14130|14147.6|14127.6|0
1640286300000|2021-12-23 19:05:00|14152.5|14132.5|14147.7|14127.7|14176.8|14156.8|14147.7|14127.7|7
1640286600000|2021-12-23 19:10:00|14147.3|14127.3|14217.5|14157.5|14217.5|14185.8|14145|14125|34
1640286900000|2021-12-23 19:15:00|14222.2|14162.2|14161.9|14141.9|14222.2|14169.5|14161.9|14141.9|7
1640566800000|2021-12-27 01:00:00|14217.5|14177.5|14207.5|14187.5|14219.9|14187.5|14207.4|14177.5|1
1640567400000|2021-12-27 01:10:00|14219.9|14179.9|14219.9|14179.9|14219.9|14179.9|14219.9|14179.9|1
1640567700000|2021-12-27 01:15:00|14222.4|14182.4|14227.5|14207.5|14227.5|14207.5|14222.4|14182.4|0
1640568000000|2021-12-27 01:20:00|14242.5|14222.5|14225|14205|14242.5|14222.5|14225|14205|6
1640568300000|2021-12-27 01:25:00|14224.9|14204.9|14220|14200|14224.9|14204.9|14220|14200|4
1640568600000|2021-12-27 01:30:00|14232.5|14192.5|14232.5|14192.5|14232.5|14192.5|14232.5|14192.5|4
1640569500000|2021-12-27 01:45:00|14220|14200|14225.1|14205.1|14225.1|14205.1|14220|14200|0
1640569800000|2021-12-27 01:50:00|14220.1|14200.1|14217.5|14197.5|14227.6|14207.6|14215.1|14195.1|3
1640571000000|2021-12-27 02:10:00|14217.6|14197.6|14217.6|14197.6|14217.6|14197.6|14217.6|14197.6|0
1640572500000|2021-12-27 02:35:00|14217.7|14197.7|14217.6|14197.6|14225.2|14205.2|14215.2|14195.2|3
1640572800000|2021-12-27 02:40:00|14217.7|14197.7|14217.7|14197.7|14217.7|14197.7|14217.7|14197.7|0
1640573100000|2021-12-27 02:45:00|14220.1|14200.1|14222.7|14182.7|14222.7|14202.7|14215.2|14175.2|2
1640615400000|2021-12-27 14:30:00|14229|14189|14214|14194|14241.5|14221.5|14211.5|14184|21
1640615700000|2021-12-27 14:35:00|14213.9|14193.9|14151.5|14131.5|14213.9|14193.9|14151.5|14131.5|42
1640616000000|2021-12-27 14:40:00|14149|14129|14181.6|14161.6|14219|14181.5|14144|14124|123
1640616300000|2021-12-27 14:45:00|14179.1|14159.1|14211.6|14191.6|14221.6|14191.6|14171.6|14151.6|24
1640616600000|2021-12-27 14:50:00|14214.1|14194.1|14211.6|14191.6|14226.6|14199.1|14194.2|14174.2|5
1640616900000|2021-12-27 14:55:00|14204.1|14184.1|14221.7|14201.7|14224.1|14201.7|14204.1|14184.1|5
1640617200000|2021-12-27 15:00:00|14246.6|14206.6|14261.6|14241.6|14261.6|14241.6|14239.1|14206.6|27
1640617500000|2021-12-27 15:05:00|14264.1|14244.1|14281.6|14261.6|14286.6|14261.6|14264.1|14244.1|4
1640617800000|2021-12-27 15:10:00|14284.1|14264.1|14301.6|14281.6|14304.1|14281.6|14284.1|14264.1|2
1640618100000|2021-12-27 15:15:00|14299.1|14279.1|14306.6|14286.6|14306.6|14286.6|14299.1|14279.1|8
1640618400000|2021-12-27 15:20:00|14309.1|14289.1|14341.6|14301.6|14341.6|14301.6|14309.1|14289.1|11
1640618700000|2021-12-27 15:25:00|14341.7|14301.7|14356.6|14336.6|14356.6|14336.6|14339.1|14301.7|8
1640619000000|2021-12-27 15:30:00|14351.6|14331.6|14399.1|14379.1|14404.1|14379.1|14351.6|14331.6|72
1640619300000|2021-12-27 15:35:00|14401.6|14381.6|14376.7|14356.7|14414.1|14394.1|14344.2|14321.6|14
1640619600000|2021-12-27 15:40:00|14371.7|14351.7|14364.2|14344.2|14371.7|14351.7|14359.2|14324.2|100
1640619900000|2021-12-27 15:45:00|14366.7|14346.7|14394.2|14354.2|14394.2|14359.2|14366.7|14346.7|6
1640620200000|2021-12-27 15:50:00|14396.7|14356.7|14389.1|14369.1|14401.7|14369.1|14384.2|14354.2|193
1640620500000|2021-12-27 15:55:00|14389.2|14369.2|14404.2|14364.2|14404.2|14369.2|14389.2|14361.7|0
1640620800000|2021-12-27 16:00:00|14396.7|14376.7|14386.7|14366.7|14396.7|14376.7|14386.7|14334.2|8
1640621100000|2021-12-27 16:05:00|14389.2|14369.2|14396.7|14376.7|14396.7|14376.7|14389.2|14369.2|3
1640621400000|2021-12-27 16:10:00|14401.7|14381.7|14401.7|14381.7|14401.7|14381.7|14401.7|14381.7|0
1640621700000|2021-12-27 16:15:00|14396.7|14376.7|14399.2|14379.2|14399.2|14379.2|14389.2|14369.2|11
1640622000000|2021-12-27 16:20:00|14404.2|14384.2|14421.7|14401.7|14421.7|14401.7|14401.7|14381.7|18
1640622300000|2021-12-27 16:25:00|14426.7|14406.7|14436.7|14416.7|14436.7|14416.7|14426.7|14406.7|23
1640622900000|2021-12-27 16:35:00|14439.2|14419.2|14439.2|14419.2|14439.2|14419.2|14439.2|14419.2|2
1640623500000|2021-12-27 16:45:00|14436.7|14416.7|14446.7|14426.7|14446.7|14426.7|14436.7|14416.7|35
1640623800000|2021-12-27 16:50:00|14444.2|14424.2|14436.8|14416.8|14446.8|14426.8|14436.8|14416.8|3
1640624100000|2021-12-27 16:55:00|14431.8|14411.8|14444.3|14424.3|14444.3|14424.3|14431.8|14411.8|1
1640624400000|2021-12-27 17:00:00|14446.8|14426.8|14446.8|14426.8|14454.3|14434.3|14446.8|14426.8|6
1640624700000|2021-12-27 17:05:00|14439.3|14419.3|14439.3|14419.3|14439.3|14419.3|14439.3|14419.3|6
1640625000000|2021-12-27 17:10:00|14441.8|14421.8|14441.8|14421.8|14441.8|14421.8|14441.8|14421.8|9
1640625300000|2021-12-27 17:15:00|14439.3|14419.3|14439.3|14419.3|14439.3|14419.3|14439.3|14419.3|0
1640625600000|2021-12-27 17:20:00|14441.8|14421.8|14441.8|14421.8|14441.8|14421.8|14441.8|14421.8|1
1640625900000|2021-12-27 17:25:00|14444.4|14424.4|14419.4|14399.4|14444.4|14424.4|14414.4|14394.4|24
1640626200000|2021-12-27 17:30:00|||||||||1
1640626500000|2021-12-27 17:35:00|14421.9|14401.9|14424.4|14404.4|14426.9|14406.9|14421.9|14401.9|2
1640626800000|2021-12-27 17:40:00|14429.4|14409.4|14431.9|14411.9|14431.9|14411.9|14429.4|14409.4|3
1640627100000|2021-12-27 17:45:00|14436.9|14416.9|14446.9|14426.9|14446.9|14426.9|14429.4|14409.4|6
1640627400000|2021-12-27 17:50:00|14449.4|14429.4|14449.4|14429.4|14449.4|14429.4|14449.4|14429.4|2
1640627700000|2021-12-27 17:55:00|14451.9|14431.9|14451.9|14431.9|14451.9|14431.9|14431.9|14399.4|26
1640628300000|2021-12-27 18:05:00|14466.9|14446.9|14454.4|14434.4|14466.9|14446.9|14449.4|14411.9|10
1640628600000|2021-12-27 18:10:00|14451.9|14431.9|14447|14407|14454.4|14434.4|14447|14407|11
1640628900000|2021-12-27 18:15:00|14449.4|14409.4|14437|14417|14451.9|14417|14437|14409.4|25
1640629200000|2021-12-27 18:20:00|14452|14412|14452|14412|14452|14412|14452|14412|52
1640629500000|2021-12-27 18:25:00|14449.5|14409.5|14437|14417|14449.5|14417|14437|14409.5|0
1640629800000|2021-12-27 18:30:00|14439.5|14419.5|14457|14437|14457|14437|14439.5|14419.5|3
1640630100000|2021-12-27 18:35:00|14459.5|14439.5|14444.5|14424.5|14459.5|14439.5|14442|14404.5|3
1640630400000|2021-12-27 18:40:00|||||||||1
1640630700000|2021-12-27 18:45:00|14439.5|14419.5|14454.5|14434.5|14462|14442|14439.5|14419.5|8
1640631000000|2021-12-27 18:50:00|14452|14432|14449.5|14429.5|14452|14432|14449.5|14429.5|5
1640631300000|2021-12-27 18:55:00|14447|14389.5|14437|14417|14449.5|14417|14437|14389.5|5
1640631600000|2021-12-27 19:00:00|14434.5|14414.5|14449.5|14429.5|14449.5|14429.5|14434.5|14414.5|4
1640632200000|2021-12-27 19:10:00|14437.1|14397.1|14504.5|14444.5|14504.5|14482|14437.1|14382.1|45
1640632500000|2021-12-27 19:15:00|14492|14452|14487|14467|14492|14467|14479.5|14447|5
1640653200000|2021-12-28 01:00:00|14477.6|14417.6|14500.1|14440.1|14500.1|14440.1|14477.6|14417.6|8
1640653500000|2021-12-28 01:05:00|14497.6|14437.6|14495.1|14435.1|14497.6|14437.6|14495.1|14435.1|1
1640654100000|2021-12-28 01:15:00|14495.2|14435.2|14497.7|14437.7|14502.7|14460.1|14495.2|14435.2|0
1640654700000|2021-12-28 01:25:00|14490.2|14450.2|14490.2|14450.2|14490.2|14450.2|14490.2|14450.2|0
1640656800000|2021-12-28 02:00:00|14485.2|14445.2|14485.2|14445.2|14485.2|14445.2|14485.2|14445.2|0
1640657100000|2021-12-28 02:05:00|14485.3|14445.3|14485.3|14445.3|14485.3|14445.3|14485.3|14445.3|0
1640701800000|2021-12-28 14:30:00|14514.1|14454.1|14579.2|14539.2|14586.6|14544.1|14494.2|14451.6|45
1640702100000|2021-12-28 14:35:00|14581.7|14541.7|14584.1|14544.1|14584.2|14544.2|14581.7|14541.7|34
1640702400000|2021-12-28 14:40:00|14571.6|14551.6|14566.6|14526.6|14576.7|14551.6|14561.6|14516.5|16
1640702700000|2021-12-28 14:45:00|14564|14524|14544|14524|14564|14529|14544|14516.5|0
1640703000000|2021-12-28 14:50:00|14544.1|14524.1|14569.1|14549.1|14576.6|14549.1|14541.6|14504.1|3
1640703300000|2021-12-28 14:55:00|14584.1|14544.1|14686.7|14666.7|14701.6|14671.6|14584.1|14544.1|44
1640703600000|2021-12-28 15:00:00|14686.5|14666.5|14641.7|14601.7|14686.5|14666.5|14641.5|14601.7|23
1640703900000|2021-12-28 15:05:00|14621.8|14601.8|14679.2|14659.2|14679.2|14659.2|14621.7|14599.2|12
1640704200000|2021-12-28 15:10:00|14684.1|14664.1|14636.6|14596.6|14691.6|14671.6|14636.6|14596.6|21
1640704500000|2021-12-28 15:15:00|14634.1|14614.1|14624.2|14604.2|14636.7|14614.1|14616.7|14596.6|16
1640704800000|2021-12-28 15:20:00|14629.2|14609.2|14596.7|14556.7|14629.2|14609.2|14596.7|14556.7|50
1640705100000|2021-12-28 15:25:00|14594.2|14554.2|14619.3|14599.3|14619.3|14599.3|14591.6|14554.2|11
1640705400000|2021-12-28 15:30:00|14619.1|14599.1|14609.2|14589.2|14619.1|14599.1|14604.2|14584.2|37
1640705700000|2021-12-28 15:35:00|14614.1|14594.1|14636.7|14616.7|14636.7|14616.7|14599.1|14579.1|13
1640706000000|2021-12-28 15:40:00|14636.8|14616.8|14626.8|14606.8|14656.7|14636.7|14616.7|14594.2|17
1640706300000|2021-12-28 15:45:00|14619.2|14579.2|14619.2|14599.2|14624.1|14599.2|14599.2|14564.1|13
1640706600000|2021-12-28 15:50:00|14624.3|14604.3|14606.7|14566.7|14629.3|14609.3|14604.1|14551.7|30
1640706900000|2021-12-28 15:55:00|14609.2|14589.2|14616.7|14596.7|14619.3|14599.3|14606.7|14566.7|10
1640707200000|2021-12-28 16:00:00|14611.7|14591.7|14629.2|14609.2|14629.3|14609.3|14611.7|14591.7|11
1640707500000|2021-12-28 16:05:00|14629.3|14609.3|14621.8|14601.8|14629.3|14609.3|14619.2|14599.2|16
1640707800000|2021-12-28 16:10:00|14626.8|14606.8|14629.3|14609.3|14629.3|14609.3|14626.8|14606.8|11
1640708100000|2021-12-28 16:15:00|14629.2|14609.2|14629.3|14609.3|14629.3|14609.3|14621.8|14601.8|11
1640708400000|2021-12-28 16:20:00|14621.8|14601.8|14626.8|14606.8|14626.8|14606.8|14621.8|14601.8|10
1640708700000|2021-12-28 16:25:00|14621.8|14601.8|14634.3|14614.3|14634.3|14614.3|14619.3|14599.3|17
1640709000000|2021-12-28 16:30:00|14624.3|14604.3|14619.3|14599.3|14624.3|14604.3|14619.3|14599.3|4
1640709300000|2021-12-28 16:35:00|14614.3|14594.3|14611.8|14591.8|14614.3|14594.3|14611.8|14591.8|15
1640709600000|2021-12-28 16:40:00|14614.3|14594.3|14621.8|14601.8|14621.8|14601.8|14611.8|14591.8|4
1640709900000|2021-12-28 16:45:00|14624.3|14604.3|14624.3|14604.3|14624.3|14604.3|14624.3|14604.3|4
1640710200000|2021-12-28 16:50:00|14624.4|14604.4|14624.4|14604.4|14624.4|14604.4|14624.4|14604.4|3
1640710800000|2021-12-28 17:00:00|14629.3|14609.3|14626.8|14606.8|14631.8|14611.8|14619.3|14599.3|19
1640711100000|2021-12-28 17:05:00|14629.3|14609.3|14644.4|14624.4|14644.4|14624.4|14629.3|14609.3|5
1640711400000|2021-12-28 17:10:00|14646.8|14606.8|14624.3|14604.3|14646.8|14609.3|14624.3|14604.3|13
1640711700000|2021-12-28 17:15:00|14621.8|14601.8|14609.3|14589.3|14624.3|14604.3|14609.3|14589.3|24
1640712000000|2021-12-28 17:20:00|14606.9|14586.9|14606.8|14586.8|14606.9|14586.9|14604.3|14584.3|9
1640712300000|2021-12-28 17:25:00|14606.9|14586.9|14606.9|14586.9|14606.9|14586.9|14606.9|14586.9|6
1640712600000|2021-12-28 17:30:00|||||||||4
1640712900000|2021-12-28 17:35:00|14609.4|14589.4|14606.9|14586.9|14609.4|14589.4|14604.4|14584.4|8
1640713200000|2021-12-28 17:40:00|14609.4|14589.4|14639.5|14619.5|14639.5|14619.5|14606.9|14586.9|42
1640713500000|2021-12-28 17:45:00|14644.4|14624.4|14646.8|14626.8|14649.4|14629.4|14644.4|14624.4|9
1640713800000|2021-12-28 17:50:00|||||||||2
1640714100000|2021-12-28 17:55:00|14644.3|14624.3|14629.3|14609.3|14646.8|14626.8|14629.3|14604.3|9
1640714400000|2021-12-28 18:00:00|14629.4|14609.4|14621.8|14601.8|14631.8|14611.8|14616.8|14596.8|22
1640714700000|2021-12-28 18:05:00|14636.8|14596.8|14631.8|14611.8|14639.3|14611.8|14629.3|14596.8|2
1640715000000|2021-12-28 18:10:00|14629.3|14609.3|14629.3|14609.3|14631.8|14611.8|14629.3|14609.3|1
1640715300000|2021-12-28 18:15:00|14631.8|14611.8|14636.8|14616.8|14636.8|14616.8|14631.8|14611.8|3
1640715600000|2021-12-28 18:20:00|14636.9|14616.9|14646.8|14626.8|14646.8|14626.8|14636.9|14616.9|13
1640715900000|2021-12-28 18:25:00|14646.9|14626.9|14649.4|14629.4|14649.4|14629.4|14646.9|14626.9|17
1640716200000|2021-12-28 18:30:00|||||||||4
1640716500000|2021-12-28 18:35:00|14649.3|14629.3|14638.9|14598.9|14653.9|14633.9|14618.9|14598.9|23
1640716800000|2021-12-28 18:40:00|14641.4|14601.4|14634.6|14594.6|14641.4|14612.1|14619.6|14594.5|15
1640717100000|2021-12-28 18:45:00|14617.2|14597.2|14634.6|14594.6|14637.1|14597.2|14604.6|14584.6|8
1640717400000|2021-12-28 18:50:00|14637.1|14597.1|14649.6|14629.6|14649.6|14629.6|14637.1|14597.1|13
1640717700000|2021-12-28 18:55:00|14642.1|14602.1|14609.6|14589.6|14642.1|14602.1|14609.6|14589.6|8
1640718000000|2021-12-28 19:00:00|14629.7|14589.7|14637.1|14577.1|14637.1|14609.5|14629.3|14577.1|14
1640718300000|2021-12-28 19:05:00|14624.6|14584.6|14604.6|14584.6|14624.6|14584.6|14602.1|14582.1|8
1640718600000|2021-12-28 19:10:00|14607.1|14587.1|14647.1|14607.1|14647.1|14607.1|14602.1|14582.1|46
1640718900000|2021-12-28 19:15:00|14639.6|14619.6|14607.2|14587.2|14642.1|14622.1|14607.2|14587.2|17
1640739600000|2021-12-29 01:00:00|14625.4|14565.4|14647.8|14587.8|14647.8|14587.8|14620.5|14560.5|4
1640739900000|2021-12-29 01:05:00|14647.9|14587.9|14643|14603|14647.9|14603|14640.3|14587.9|0
1640740200000|2021-12-29 01:10:00|14645.4|14605.4|14647.9|14607.9|14647.9|14607.9|14643|14603|0
1640740500000|2021-12-29 01:15:00|14640.4|14620.4|14640.4|14620.4|14640.4|14620.4|14640.4|14620.4|0
1640742000000|2021-12-29 01:40:00|14642.9|14622.9|14645.4|14625.4|14647.9|14627.9|14642.9|14622.9|1
1640743200000|2021-12-29 02:00:00|14645.5|14625.5|14645.5|14625.5|14645.5|14625.5|14645.5|14625.5|0
1640743500000|2021-12-29 02:05:00|14645.6|14625.6|14645.6|14625.6|14645.6|14625.6|14645.6|14625.6|0
1640743800000|2021-12-29 02:10:00|14645.7|14625.7|14650.6|14630.6|14650.6|14630.6|14645.7|14625.7|1
1640744100000|2021-12-29 02:15:00|14655.5|14635.5|14660.6|14640.6|14660.6|14640.6|14655.5|14635.5|0
1640744400000|2021-12-29 02:20:00|14660.5|14640.5|14660.5|14640.5|14660.5|14640.5|14660.5|14640.5|0
1640745900000|2021-12-29 02:45:00|14660.6|14640.6|14660.6|14640.6|14660.6|14640.6|14660.6|14640.6|0
1640746200000|2021-12-29 02:50:00|14658.1|14638.1|14658.1|14638.1|14658.1|14638.1|14658.1|14638.1|1
1640746500000|2021-12-29 02:55:00|14658.2|14638.2|14655.7|14635.7|14658.2|14638.2|14655.7|14635.7|0
1640788200000|2021-12-29 14:30:00|14626.9|14606.9|14686.9|14666.9|14686.9|14666.9|14626.9|14606.8|66
1640788500000|2021-12-29 14:35:00|14694.3|14674.3|14761.2|14741.2|14776.1|14753.6|14694.3|14674.3|84
1640788800000|2021-12-29 14:40:00|14756.3|14736.3|14771.1|14751.1|14773.6|14753.6|14716.5|14689|44
1640789100000|2021-12-29 14:45:00|14776.1|14756.1|14761.2|14741.2|14776.1|14756.1|14748.8|14696.3|32
1640789400000|2021-12-29 14:50:00|14773.6|14733.6|14771.1|14751.1|14776.1|14753.6|14768.5|14733.6|1
1640789700000|2021-12-29 14:55:00|14772.2|14752.2|14788.9|14768.9|14804|14784|14772.2|14744|15
1640790000000|2021-12-29 15:00:00|14786.2|14726.2|14798.9|14758.9|14803.9|14773.9|14778.9|14723.9|26
1640790300000|2021-12-29 15:05:00|14796.4|14756.4|14818.9|14798.9|14836.4|14816.4|14788.9|14756.4|49
1640790600000|2021-12-29 15:10:00|14823.8|14803.8|14826.5|14806.5|14828.9|14808.9|14814|14794|31
1640790900000|2021-12-29 15:15:00|14821.5|14801.5|14798.9|14778.9|14831.5|14811.5|14794|14739|34
1640791200000|2021-12-29 15:20:00|14799|14779|14784|14744|14806.4|14786.4|14764.2|14741.5|28
1640791500000|2021-12-29 15:25:00|14779|14759|14778.9|14758.9|14791.5|14766.5|14749|14729|46
1640791800000|2021-12-29 15:30:00|14779|14759|14806.6|14786.6|14816.6|14796.6|14774|14754|51
1640792100000|2021-12-29 15:35:00|14804.1|14784.1|14804|14784|14804.1|14784.1|14801.6|14781.6|2
1640792400000|2021-12-29 15:40:00|14801.5|14761.5|14783.7|14743.7|14801.5|14768.9|14771.5|14721.5|15
1640792700000|2021-12-29 15:45:00|14781.3|14741.3|14778.8|14758.8|14786.3|14766.3|14768.9|14741.3|7
1640793000000|2021-12-29 15:50:00|14776.4|14756.4|14756.5|14736.5|14778.9|14758.9|14736.6|14696.6|15
1640793300000|2021-12-29 15:55:00|14751.6|14691.6|14741.7|14721.7|14759|14724.1|14741.7|14691.6|8
1640793600000|2021-12-29 16:00:00|14741.5|14721.5|14741.5|14701.5|14751.5|14731.5|14731.5|14691.5|19
1640793900000|2021-12-29 16:05:00|14734|14714|14746.5|14706.5|14751.5|14731.5|14731.5|14694|27
1640794200000|2021-12-29 16:10:00|14734|14714|14744.1|14724.1|14744.1|14724.1|14734|14714|12
1640794500000|2021-12-29 16:15:00|14756.6|14716.6|14756.6|14716.6|14756.6|14724.1|14744.1|14716.5|11
1640794800000|2021-12-29 16:20:00|14744.1|14724.1|14771.4|14751.4|14773.9|14751.4|14744.1|14716.6|8
1640795100000|2021-12-29 16:25:00|14773.8|14753.8|14769.1|14749.1|14781.6|14761.6|14759.1|14719.1|30
1640795400000|2021-12-29 16:30:00|14771.5|14751.5|14781.6|14761.6|14781.6|14761.6|14771.5|14751.5|14
1640795700000|2021-12-29 16:35:00|14769.1|14729.1|14769.1|14749.1|14769.1|14749.1|14749.1|14729.1|19
1640796000000|2021-12-29 16:40:00|14766.7|14746.7|14751.6|14731.6|14781.6|14761.6|14744.1|14724.1|11
1640796300000|2021-12-29 16:45:00|14749.2|14729.2|14771.6|14751.6|14774.1|14751.6|14746.6|14726.6|4
1640796600000|2021-12-29 16:50:00|14771.5|14751.5|14761.6|14741.6|14776.4|14756.4|14751.6|14731.6|23
1640796900000|2021-12-29 16:55:00|14766.5|14746.5|14771.4|14751.4|14773.9|14753.9|14764|14744|5
1640797200000|2021-12-29 17:00:00|14769|14749|14776.6|14756.6|14776.6|14756.6|14769|14749|18
1640797500000|2021-12-29 17:05:00|14779.1|14759.1|14741.6|14721.6|14779.1|14759.1|14739.1|14719.1|17
1640797800000|2021-12-29 17:10:00|14746.6|14706.6|14746.7|14726.7|14759.2|14739.2|14724.2|14704.2|6
1640798100000|2021-12-29 17:15:00|14751.5|14731.5|14764.2|14744.2|14764.2|14744.2|14751.5|14731.5|8
1640798400000|2021-12-29 17:20:00|14746.7|14726.7|14764.1|14744.1|14766.7|14746.7|14744.2|14724.2|24
1640798700000|2021-12-29 17:25:00|14764.2|14744.2|14774.2|14754.2|14774.2|14754.2|14756.7|14736.7|23
1640799000000|2021-12-29 17:30:00|14771.8|14751.8|14779.2|14759.2|14779.2|14759.2|14771.7|14751.7|4
1640799300000|2021-12-29 17:35:00|14781.7|14761.7|14779.2|14759.2|14781.7|14761.7|14779.2|14759.2|1
1640799600000|2021-12-29 17:40:00|14779.1|14759.1|14766.7|14746.7|14779.1|14759.1|14746.7|14724.2|7
1640799900000|2021-12-29 17:45:00|14766.9|14746.9|14764.2|14744.2|14779.2|14759.2|14759.2|14739.2|9
1640800200000|2021-12-29 17:50:00|14766.6|14746.6|14776.7|14756.7|14776.7|14756.7|14766.6|14746.6|2
1640800500000|2021-12-29 17:55:00|14779.2|14759.2|14759.2|14739.2|14779.2|14759.2|14759.2|14739.2|8
1640800800000|2021-12-29 18:00:00|14761.7|14741.7|14759.2|14739.2|14761.7|14741.7|14756.7|14736.7|1
1640801100000|2021-12-29 18:05:00|14754.2|14734.2|14756.7|14736.7|14756.7|14736.7|14754.2|14734.2|2
1640801400000|2021-12-29 18:10:00|14756.8|14736.8|14744.3|14724.3|14759.3|14739.3|14744.3|14724.3|13
1640801700000|2021-12-29 18:15:00|14749.1|14729.1|14754.3|14734.3|14754.3|14734.3|14746.8|14726.8|4
1640802000000|2021-12-29 18:20:00|14756.7|14736.7|14761.6|14741.6|14761.8|14741.8|14754.3|14734.3|13
1640802300000|2021-12-29 18:25:00|||||||||1
1640802600000|2021-12-29 18:30:00|14761.8|14741.8|14764.1|14744.1|14769.1|14749.1|14754.1|14734.1|17
1640802900000|2021-12-29 18:35:00|14754.2|14734.2|14766.6|14746.6|14766.6|14746.6|14751.6|14731.6|12
1640803200000|2021-12-29 18:40:00|14766.7|14746.7|14774.2|14754.2|14774.2|14754.2|14766.7|14746.7|1
1640803500000|2021-12-29 18:45:00|14776.7|14756.7|14779.2|14759.2|14779.2|14759.2|14776.7|14756.7|5
1640803800000|2021-12-29 18:50:00|14781.7|14761.7|14776.7|14756.7|14781.7|14761.7|14774.2|14754.2|14
1640804100000|2021-12-29 18:55:00|14779.2|14759.2|14771.7|14751.7|14779.2|14759.2|14771.7|14751.7|11
1640804400000|2021-12-29 19:00:00|14769.3|14749.3|14766.8|14746.8|14769.3|14749.3|14764.2|14744.2|13
1640804700000|2021-12-29 19:05:00|14769.2|14749.2|14769.3|14749.3|14779.3|14759.3|14762.2|14742.2|38
1640805000000|2021-12-29 19:10:00|14774.3|14754.3|14779.3|14759.3|14784.3|14764.3|14761.8|14741.8|58
1640805300000|2021-12-29 19:15:00|14781.7|14761.7|14751.7|14731.7|14781.8|14761.8|14749.3|14729.3|28
1640826000000|2021-12-30 01:00:00|14767.3|14707.3|14807.1|14787.1|14819.5|14787.1|14747.8|14707.3|18
1640826300000|2021-12-30 01:05:00|14812|14792|14812|14792|14812|14792|14812|14792|3
1640827200000|2021-12-30 01:20:00|14809.6|14789.6|14772.4|14752.4|14819.5|14789.6|14770.1|14737.4|18
1640828100000|2021-12-30 01:35:00|14774.8|14754.8|14774.9|14754.9|14774.9|14754.9|14774.8|14754.8|0
1640828700000|2021-12-30 01:45:00|14777.4|14757.4|14777.4|14757.4|14777.4|14757.4|14777.4|14757.4|0
1640829600000|2021-12-30 02:00:00|14777.5|14757.5|14777.5|14757.5|14777.5|14757.5|14777.5|14757.5|0
1640830500000|2021-12-30 02:15:00|14779.9|14759.9|14777.5|14757.5|14780|14760|14777.5|14757.5|7
1640832900000|2021-12-30 02:55:00|14772.5|14752.5|14770.2|14730.2|14772.5|14752.5|14770.2|14730.2|1
1640833200000|2021-12-30 03:00:00|14770|14730|14770|14730|14770|14730|14770|14730|0
1640874600000|2021-12-30 14:30:00|14808.7|14768.7|14833.5|14813.5|14833.7|14813.7|14791.2|14761.1|34
1640874900000|2021-12-30 14:35:00|14816.2|14796.2|14778.5|14738.5|14823.5|14803.5|14771.1|14736|16
1640875200000|2021-12-30 14:40:00|14776.1|14736.1|14763.5|14743.5|14776.1|14743.5|14761|14723.5|0
1640875500000|2021-12-30 14:45:00|14766.4|14746.4|14816|14796|14821|14801|14766.4|14746.4|8
1640875800000|2021-12-30 14:50:00|14808.5|14788.5|14803.5|14783.5|14808.5|14788.5|14791|14756.1|6
1640876100000|2021-12-30 14:55:00|14823.5|14781.6|14821|14781|14823.5|14783.5|14801.6|14781|7
1640876400000|2021-12-30 15:00:00|14821.1|14781.1|14846|14826|14846|14826|14816.1|14781.1|15
1640876700000|2021-12-30 15:05:00|14848.5|14828.5|14853.5|14833.5|14853.5|14833.5|14783.5|14763.5|33
1640877000000|2021-12-30 15:10:00|14853.6|14833.6|14853.8|14833.8|14861|14841|14806.1|14781|19
1640877300000|2021-12-30 15:15:00|14853.6|14833.6|14853.8|14833.8|14853.8|14833.8|14838.6|14806|17
1640877600000|2021-12-30 15:20:00|14861|14841|14888.6|14868.6|14888.6|14868.6|14853.5|14826|34
1640877900000|2021-12-30 15:25:00|14886.2|14866.2|14888.4|14868.4|14893.6|14873.6|14873.6|14853.6|43
1640878200000|2021-12-30 15:30:00|14888.6|14868.6|14848.6|14828.6|14893.6|14873.6|14841.1|14821.1|32
1640878500000|2021-12-30 15:35:00|14848.5|14828.5|14873.6|14853.6|14873.6|14853.6|14843.6|14823.6|6
1640878800000|2021-12-30 15:40:00|||||||||19
1640879100000|2021-12-30 15:45:00|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|5
1640879400000|2021-12-30 15:50:00|14876.1|14856.1|14876.1|14856.1|14876.1|14856.1|14876.1|14856.1|5
1640879700000|2021-12-30 15:55:00|14878.6|14858.6|14833.6|14793.6|14881.1|14861.1|14808.7|14771.1|15
1640880000000|2021-12-30 16:00:00|14818.6|14798.6|14836.1|14816.1|14838.6|14818.6|14816.1|14768.6|11
1640880300000|2021-12-30 16:05:00|14841.1|14821.1|14789|14769|14843.6|14823.6|14788.6|14768.6|41
1640880600000|2021-12-30 16:10:00|14788.7|14768.7|14746.1|14726.1|14788.7|14768.7|14741.1|14721.1|17
1640880900000|2021-12-30 16:15:00|14753.6|14733.6|14748.6|14728.6|14761.1|14741.1|14743.6|14723.6|13
1640881200000|2021-12-30 16:20:00|14756.3|14736.3|14766.1|14746.1|14776.1|14751.1|14756.3|14736.1|11
1640881500000|2021-12-30 16:25:00|14771.1|14751.1|14768.7|14748.7|14778.9|14758.9|14751|14718.7|12
1640881800000|2021-12-30 16:30:00|14763.9|14743.9|14763.7|14743.7|14768.7|14748.7|14761.2|14741.2|4
1640882100000|2021-12-30 16:35:00|14768.7|14748.7|14741.2|14721.2|14778.9|14758.9|14741.2|14706.2|18
1640882400000|2021-12-30 16:40:00|14738.7|14718.7|14741.2|14721.2|14746.2|14726.2|14718.7|14698.7|13
1640882700000|2021-12-30 16:45:00|14738.7|14718.7|14758.7|14738.7|14758.7|14738.7|14736.2|14716.2|5
1640883000000|2021-12-30 16:50:00|14756.3|14736.3|14763.7|14743.7|14766.3|14746.3|14756.2|14736.2|7
1640883300000|2021-12-30 16:55:00|14761.2|14741.2|14756.3|14736.3|14761.2|14741.2|14746.3|14726.3|16
1640883600000|2021-12-30 17:00:00|14756.2|14736.2|14758.7|14738.7|14758.7|14738.7|14756.2|14736.2|8
1640883900000|2021-12-30 17:05:00|14763.5|14743.5|14763.7|14743.7|14763.7|14743.7|14763.5|14743.5|20
1640884200000|2021-12-30 17:10:00|14738.8|14718.8|14753.7|14733.7|14753.7|14733.7|14738.7|14718.7|24
1640884500000|2021-12-30 17:15:00|14756.1|14736.1|14806.2|14786.2|14806.2|14786.2|14756.1|14736.1|7
1640884800000|2021-12-30 17:20:00|14803.7|14783.7|14803.7|14783.7|14806.2|14786.2|14801.2|14781.2|3
1640885100000|2021-12-30 17:25:00|14803.6|14783.6|14788.7|14768.7|14803.6|14783.6|14768.7|14748.7|10
1640885400000|2021-12-30 17:30:00|14791.1|14771.1|14776|14756|14798.8|14778.8|14771.3|14746.3|10
1640885700000|2021-12-30 17:35:00|14778.5|14758.5|14793.8|14773.8|14798.8|14778.8|14778.5|14758.5|2
1640886000000|2021-12-30 17:40:00|14796.3|14776.3|14803.8|14783.8|14806.3|14786.3|14793.5|14773.5|4
1640886300000|2021-12-30 17:45:00|14803.9|14783.9|14808.8|14788.8|14813.8|14793.8|14803.8|14783.8|7
1640886600000|2021-12-30 17:50:00|14803.2|14783.2|14793.8|14773.8|14803.2|14783.2|14791.3|14771.3|3
1640886900000|2021-12-30 17:55:00|14793.7|14773.7|14788.8|14768.8|14793.7|14773.7|14788.8|14768.8|2
1640887200000|2021-12-30 18:00:00|14791.3|14771.3|14788.8|14768.8|14793.8|14773.8|14788.8|14768.8|4
1640887500000|2021-12-30 18:05:00|14791.3|14771.3|14793.8|14773.8|14793.8|14773.8|14791.3|14771.3|2
1640887800000|2021-12-30 18:10:00|14788.8|14748.8|14788.8|14768.8|14791.3|14771.3|14778.8|14748.8|41
1640888100000|2021-12-30 18:15:00|14786.4|14766.4|14793.8|14773.8|14793.8|14773.8|14783.8|14763.8|17
1640888400000|2021-12-30 18:20:00|14796.3|14776.3|14803.8|14783.8|14803.8|14783.8|14796.3|14776.3|41
1640888700000|2021-12-30 18:25:00|14808.8|14788.8|14808.8|14788.8|14808.8|14788.8|14806.3|14786.3|16
1640889000000|2021-12-30 18:30:00|14808.9|14788.9|14811.4|14791.4|14811.4|14791.4|14808.9|14788.9|2
1640889300000|2021-12-30 18:35:00|||||||||2
1640889600000|2021-12-30 18:40:00|14811.1|14791.1|14801.4|14781.4|14811.4|14791.4|14798.9|14778.9|19
1640889900000|2021-12-30 18:45:00|14791.4|14771.4|14791.4|14771.4|14791.4|14771.4|14791.4|14771.4|14
1640890200000|2021-12-30 18:50:00|14793.9|14773.9|14793.9|14773.9|14793.9|14773.9|14791.4|14771.4|2
1640890500000|2021-12-30 18:55:00|14791.5|14771.5|14786.4|14766.4|14793.9|14773.9|14766.4|14746.4|16
1640890800000|2021-12-30 19:00:00|14788.8|14768.8|14796.4|14776.4|14796.4|14776.4|14788.8|14768.8|59
1640891100000|2021-12-30 19:05:00|14794|14774|14803.9|14783.9|14803.9|14783.9|14773.9|14753.9|36
1640891400000|2021-12-30 19:10:00|14791.4|14771.4|14813.8|14793.8|14821.3|14801.3|14791.3|14771.3|54
1640891700000|2021-12-30 19:15:00|14811.4|14791.4|14776.4|14756.4|14813.8|14793.8|14776.3|14756.3|3
1640912400000|2021-12-31 01:00:00|14804.7|14744.7|14824.7|14804.7|14824.7|14804.7|14804.7|14744.7|0
1640913300000|2021-12-31 01:15:00|14824.8|14804.8|14824.8|14804.8|14824.8|14804.8|14824.8|14804.8|0
1640915400000|2021-12-31 01:50:00|14827.3|14807.3|14827.3|14807.3|14827.3|14807.3|14827.3|14807.3|0
1640915700000|2021-12-31 01:55:00|14839.8|14799.8|14839.8|14799.8|14839.8|14799.8|14839.8|14799.8|0
1640916000000|2021-12-31 02:00:00|14842.2|14802.2|14844.8|14804.8|14844.8|14804.8|14842.2|14802.2|1
1640916600000|2021-12-31 02:10:00|14842.3|14802.3|14842.3|14802.3|14842.3|14802.3|14839.8|14799.8|0
1640916900000|2021-12-31 02:15:00|14842.4|14802.4|14842.4|14802.4|14842.4|14802.4|14842.4|14802.4|0
1640917200000|2021-12-31 02:20:00|14847.4|14807.4|14842.4|14802.4|14847.4|14807.4|14842.4|14802.4|2
1640918100000|2021-12-31 02:35:00|14842.5|14802.5|14844.9|14804.9|14844.9|14804.9|14842.5|14802.5|0
1640918700000|2021-12-31 02:45:00|14847.5|14807.5|14847.4|14807.4|14849.9|14809.9|14847.4|14807.4|0
1640919300000|2021-12-31 02:55:00|14845|14805|14844.9|14804.9|14845|14805|14844.9|14804.9|0
1640961000000|2021-12-31 14:30:00|14851.1|14831.1|14858.3|14838.3|14858.7|14838.6|14846.2|14818.4|25
1640961300000|2021-12-31 14:35:00|14860.6|14840.6|14873.3|14853.3|14880.8|14860.8|14860.6|14840.6|16
1640961600000|2021-12-31 14:40:00|14873.1|14853.1|14830.8|14810.8|14873.1|14853.1|14830.8|14810.8|8
1640961900000|2021-12-31 14:45:00|14828.4|14808.4|14835.8|14815.8|14835.8|14815.8|14828.3|14808.3|2
1640962200000|2021-12-31 14:50:00|14836.2|14816.2|14850.8|14830.8|14853.3|14833.3|14836.2|14816.2|10
1640962500000|2021-12-31 14:55:00|14845.8|14825.8|14853.3|14833.3|14853.3|14833.3|14845.8|14825.8|1
1640962800000|2021-12-31 15:00:00|14850.8|14830.8|14848.3|14828.3|14850.8|14830.8|14848.3|14828.3|3
1640963100000|2021-12-31 15:05:00|14843.3|14823.3|14845.8|14825.8|14845.8|14825.8|14843.3|14823.3|1
1640963400000|2021-12-31 15:10:00|14848.2|14828.2|14860.8|14840.8|14860.8|14840.8|14848.2|14828.2|11
1640963700000|2021-12-31 15:15:00|14863.3|14843.3|14885.8|14865.8|14885.8|14865.8|14863.3|14843.3|36
1640964000000|2021-12-31 15:20:00|14885.2|14865.2|14873.3|14853.3|14885.2|14865.2|14873.3|14853.3|49
1640964300000|2021-12-31 15:25:00|14870.8|14850.8|14875.8|14855.8|14885.8|14865.8|14863.3|14843.3|42
1640964600000|2021-12-31 15:30:00|14870.8|14850.8|14855.9|14835.9|14870.9|14850.9|14855.7|14835.7|8
1640965200000|2021-12-31 15:40:00|||||||||1
1640965500000|2021-12-31 15:45:00|||||||||4
1640965800000|2021-12-31 15:50:00|14865.9|14845.9|14860.9|14840.9|14868.4|14848.4|14860.9|14840.9|12
1640966100000|2021-12-31 15:55:00|14865.9|14845.9|14868.4|14848.4|14868.4|14848.4|14865.9|14845.9|2
1640966400000|2021-12-31 16:00:00|14875.9|14855.9|14875.9|14855.9|14875.9|14855.9|14875.9|14855.9|1
1640966700000|2021-12-31 16:05:00|14876.1|14856.1|14873.4|14853.4|14878.4|14858.4|14873.4|14853.4|16
1640967000000|2021-12-31 16:10:00|14873.1|14853.1|14875.9|14855.9|14875.9|14855.9|14870.9|14850.9|3
1640967600000|2021-12-31 16:20:00|14878.4|14858.4|14875.9|14855.9|14880.9|14860.9|14875.9|14855.9|6
1640967900000|2021-12-31 16:25:00|14873.6|14853.6|14875.9|14855.9|14875.9|14855.9|14873.4|14853.4|1
1640968200000|2021-12-31 16:30:00|14876.1|14856.1|14886|14866|14886|14866|14876.1|14856.1|4
1640968800000|2021-12-31 16:40:00|||||||||8
1640969400000|2021-12-31 16:50:00|||||||||2
1640970300000|2021-12-31 17:05:00|||||||||1
1640970600000|2021-12-31 17:10:00|||||||||2
1640971200000|2021-12-31 17:20:00|||||||||2
1640971800000|2021-12-31 17:30:00|||||||||31
1640972100000|2021-12-31 17:35:00|14886.1|14866.1|14886.1|14866.1|14886.1|14866.1|14886.1|14866.1|2
1640972400000|2021-12-31 17:40:00|||||||||1
1640973000000|2021-12-31 17:50:00|||||||||1
1640973300000|2021-12-31 17:55:00|||||||||12
1640974500000|2021-12-31 18:15:00|14886.3|14866.3|14873.8|14853.8|14886.3|14866.3|14871.3|14851.3|7
1640974800000|2021-12-31 18:20:00|14873.9|14853.9|14863.6|14843.6|14881.1|14861.1|14861.1|14841.1|12
1640975100000|2021-12-31 18:25:00|14861.3|14841.3|14868.6|14848.6|14871.1|14851.1|14861.1|14841.1|2
1640975400000|2021-12-31 18:30:00|14873.3|14853.3|14876.1|14856.1|14876.1|14856.1|14873.3|14853.3|1
1640975700000|2021-12-31 18:35:00|14871.1|14851.1|14863.6|14843.6|14871.1|14851.1|14861.1|14841.1|22
1640976000000|2021-12-31 18:40:00|14863.7|14843.7|14858.7|14838.7|14866.2|14846.2|14858.7|14838.7|3
1640976300000|2021-12-31 18:45:00|14843.8|14823.8|14821.2|14801.2|14843.8|14823.8|14818.7|14798.7|5
1640976900000|2021-12-31 18:55:00|||||||||1
1640977200000|2021-12-31 19:00:00|14821.3|14801.3|14821.2|14801.2|14821.3|14801.3|14821.2|14801.2|0
1640977500000|2021-12-31 19:05:00|14826|14806|14826.2|14806.2|14828.7|14808.7|14826|14806|5
1640977800000|2021-12-31 19:10:00|14846|14806|14871|14851|14871|14851|14840.9|14806|20
1640978100000|2021-12-31 19:15:00|14866.4|14846.4|14861.2|14801.2|14876.1|14856.1|14861.2|14801.2|20
1641171600000|2022-01-03 01:00:00|14878.8|14838.8|14861.3|14841.3|14883.8|14863.8|14853.8|14833.8|10
1641171900000|2022-01-03 01:05:00|||||||||1
1641172200000|2022-01-03 01:10:00|14861.4|14841.4|14861.4|14841.4|14861.4|14841.4|14861.4|14841.4|0
1641172500000|2022-01-03 01:15:00|14858.9|14838.9|14858.9|14838.9|14858.9|14838.9|14858.9|14838.9|0
1641176100000|2022-01-03 02:15:00|14859|14839|14859|14839|14859|14839|14859|14839|0
1641220200000|2022-01-03 14:30:00|14867.6|14847.6|14890.1|14870.1|14890.1|14870.1|14867.6|14847.6|9
1641220500000|2022-01-03 14:35:00|14890.4|14870.4|14892.6|14872.6|14892.6|14872.6|14887.6|14867.6|18
1641220800000|2022-01-03 14:40:00|14892.1|14872.1|14882.6|14862.6|14892.1|14872.1|14879.9|14859.9|6
1641221400000|2022-01-03 14:50:00|14882.7|14862.7|14865.2|14845.2|14885.2|14865.2|14862.9|14842.9|17
1641221700000|2022-01-03 14:55:00|14862.7|14842.7|14862.7|14842.7|14865.2|14845.2|14845.2|14825.2|10
1641222000000|2022-01-03 15:00:00|14867.7|14847.7|14880.2|14860.2|14884.9|14864.9|14867.4|14847.4|8
1641222300000|2022-01-03 15:05:00|14873.5|14853.5|14875.2|14855.2|14875.2|14855.2|14872.7|14852.7|3
1641222600000|2022-01-03 15:10:00|14870.7|14850.7|14878.2|14858.2|14878.2|14858.2|14870.7|14850.7|1
1641222900000|2022-01-03 15:15:00|14880.4|14860.4|14893.8|14873.8|14893.8|14873.8|14880.4|14860.4|4
1641223200000|2022-01-03 15:20:00|||||||||4
1641223500000|2022-01-03 15:25:00|||||||||4
1641223800000|2022-01-03 15:30:00|14888.8|14868.8|14888.8|14868.8|14888.8|14868.8|14888.8|14868.8|31
1641224100000|2022-01-03 15:35:00|14881.3|14861.3|14878.9|14858.9|14883.9|14863.9|14856.3|14836.3|20
1641224400000|2022-01-03 15:40:00|14881.4|14861.4|14878.9|14858.9|14881.4|14861.4|14878.9|14858.9|6
1641224700000|2022-01-03 15:45:00|14888.9|14868.9|14893.9|14873.9|14893.9|14873.9|14888.9|14868.9|18
1641225000000|2022-01-03 15:50:00|||||||||1
1641225300000|2022-01-03 15:55:00|||||||||8
1641225600000|2022-01-03 16:00:00|||||||||7
1641225900000|2022-01-03 16:05:00|||||||||16
1641226200000|2022-01-03 16:10:00|||||||||3
1641226500000|2022-01-03 16:15:00|14893.3|14873.3|14873.9|14853.9|14893.3|14873.3|14841.4|14821.4|41
1641226800000|2022-01-03 16:20:00|14876.4|14856.4|14891.4|14871.4|14891.4|14871.4|14876.4|14856.4|0
1641227100000|2022-01-03 16:25:00|14893.9|14873.9|14893.9|14873.9|14893.9|14873.9|14893.9|14873.9|2
1641227400000|2022-01-03 16:30:00|||||||||5
1641227700000|2022-01-03 16:35:00|14894|14874|14894|14874|14894|14874|14894|14874|3
1641228000000|2022-01-03 16:40:00|14891.5|14871.5|14891.5|14871.5|14893.7|14873.7|14891.5|14871.5|13
1641228300000|2022-01-03 16:45:00|14893.7|14873.7|14891.5|14871.5|14894|14874|14889.3|14869.3|11
1641228900000|2022-01-03 16:55:00|14894|14874|14889|14869|14894|14874|14889|14869|17
1641229500000|2022-01-03 17:05:00|14888.7|14868.7|14884|14864|14888.7|14868.7|14879|14859|25
1641230100000|2022-01-03 17:15:00|||||||||3
1641230400000|2022-01-03 17:20:00|14879.3|14859.3|14879|14859|14879.3|14859.3|14869|14839|18
1641230700000|2022-01-03 17:25:00|14878.5|14858.5|14866.5|14846.5|14878.5|14858.5|14866.5|14846.5|8
1641231000000|2022-01-03 17:30:00|14869|14849|14861.6|14841.6|14874|14854|14861.6|14841.6|3
1641231300000|2022-01-03 17:35:00|14859.1|14839.1|14854.1|14834.1|14859.1|14839.1|14836.6|14804.1|11
1641231600000|2022-01-03 17:40:00|14849.1|14829.1|14819.1|14799.1|14849.1|14829.1|14819.1|14791.3|10
1641231900000|2022-01-03 17:45:00|14809.1|14789.1|14756.6|14736.6|14809.1|14789.1|14756.6|14736.6|23
1641232200000|2022-01-03 17:50:00|14759.1|14739.1|14759.1|14739.1|14761.6|14741.6|14759.1|14739.1|0
1641232500000|2022-01-03 17:55:00|14756.9|14736.9|14756.6|14736.6|14756.9|14736.9|14754.1|14734.1|1
1641232800000|2022-01-03 18:00:00|14758.8|14738.8|14764.1|14744.1|14773.2|14753.2|14758.8|14738.8|4
1641233100000|2022-01-03 18:05:00|14766.3|14746.3|14766.6|14746.6|14766.6|14746.6|14766.3|14746.3|0
1641233400000|2022-01-03 18:10:00|14769.1|14749.1|14799.1|14779.1|14799.1|14779.1|14769.1|14749.1|2
1641233700000|2022-01-03 18:15:00|14799.4|14779.4|14754.4|14734.4|14799.4|14779.4|14751.9|14731.9|1
1641234000000|2022-01-03 18:20:00|14756.6|14736.6|14714.4|14694.4|14759.4|14739.4|14714.4|14694.4|4
1641234300000|2022-01-03 18:25:00|14714.1|14694.1|14696.9|14676.9|14724.4|14694.4|14684.4|14664.4|7
1641234600000|2022-01-03 18:30:00|14697.2|14677.2|14706.9|14666.9|14721.9|14681.9|14676.9|14656.9|20
1641235200000|2022-01-03 18:40:00|14709.2|14669.2|14714.5|14674.5|14717|14677|14709.2|14669.2|0
1641235500000|2022-01-03 18:45:00|14714.2|14674.2|14688.6|14668.6|14716.7|14683.9|14688.6|14668.6|7
1641235800000|2022-01-03 18:50:00|14688|14668|14678.9|14658.9|14688|14668|14674.5|14654.5|5
1641236100000|2022-01-03 18:55:00|14676.7|14656.7|14676.7|14656.7|14678.9|14658.9|14676.4|14656.4|6
1641236400000|2022-01-03 19:00:00|14676.4|14656.4|14659.5|14639.5|14676.4|14656.4|14654.5|14634.5|16
1641236700000|2022-01-03 19:05:00|14657|14637|14654.5|14634.5|14657|14637|14652|14632|4
1641237000000|2022-01-03 19:10:00|14652.3|14632.3|14654.5|14634.5|14689.5|14659.8|14644.2|14624.2|43
1641237300000|2022-01-03 19:15:00|14657|14637|14649.5|14629.5|14662|14639.5|14642|14621.2|3
1641258000000|2022-01-04 01:00:00|14627.6|14567.6|14612.6|14592.6|14627.6|14592.9|14610.1|14565.1|4
1641258300000|2022-01-04 01:05:00|14615.4|14575.4|14612.6|14572.6|14615.4|14575.4|14612.6|14572.6|2
1641258600000|2022-01-04 01:10:00|14610.1|14570.1|14610.1|14570.1|14610.1|14570.1|14610.1|14570.1|0
1641259200000|2022-01-04 01:20:00|14627.4|14567.4|14637.7|14577.7|14645.1|14585.1|14627.4|14567.4|6
1641259500000|2022-01-04 01:25:00|14635.2|14575.2|14632.7|14572.7|14635.2|14575.2|14632.7|14572.7|2
1641259800000|2022-01-04 01:30:00|14637.7|14617.7|14637.7|14577.7|14638.3|14617.7|14612.7|14567.1|5
1641261300000|2022-01-04 01:55:00|14637.4|14577.4|14637.7|14577.7|14637.7|14577.7|14637.4|14577.4|1
1641261900000|2022-01-04 02:05:00|14637.4|14577.4|14637.7|14577.7|14637.7|14577.7|14635.2|14575.2|2
1641262200000|2022-01-04 02:10:00|14627.7|14607.7|14627.7|14607.7|14627.7|14607.7|14627.7|14607.7|0
1641262500000|2022-01-04 02:15:00|14629.9|14609.9|14635.2|14615.2|14640.5|14615.2|14629.9|14600.2|0
1641262800000|2022-01-04 02:20:00|14635.3|14615.3|14635.3|14615.3|14635.3|14615.3|14635.3|14615.3|0
1641264000000|2022-01-04 02:40:00|14637.8|14617.8|14637.8|14617.8|14637.8|14617.8|14637.8|14617.8|0
1641264600000|2022-01-04 02:50:00|14638.1|14618.1|14638.1|14618.1|14638.1|14618.1|14638.1|14618.1|0
1641264900000|2022-01-04 02:55:00|14635.6|14615.6|14635.6|14615.6|14635.6|14615.6|14635.6|14615.6|1
1641306600000|2022-01-04 14:30:00|14624.3|14604.3|14549.3|14529.3|14624.3|14604.3|14445.3|14395|87
1641306900000|2022-01-04 14:35:00|14550|14530|14767.5|14727.5|14772.5|14752.5|14530|14470|107
1641307200000|2022-01-04 14:40:00|14766.5|14706.5|14720|14680|14777.2|14735|14673.2|14653.2|20
1641307500000|2022-01-04 14:45:00|14722.8|14682.8|14717.5|14697.5|14737.5|14712.5|14715|14675|1
1641307800000|2022-01-04 14:50:00|14714.3|14694.3|14757.9|14737.9|14757.9|14737.9|14687.5|14667.5|16
1641308100000|2022-01-04 14:55:00|14758.2|14738.2|14772.9|14732.9|14773.2|14738.2|14755.4|14717.9|9
1641308400000|2022-01-04 15:00:00|14775.4|14715.4|14777.9|14737.9|14785.4|14765.4|14727.9|14692.9|13
1641308700000|2022-01-04 15:05:00|14780.1|14740.1|14777.9|14757.9|14782.9|14757.9|14775.4|14740.1|0
1641309000000|2022-01-04 15:10:00|14780.1|14760.1|14807.9|14787.9|14815.4|14795.4|14780.1|14752.9|14
1641309300000|2022-01-04 15:15:00|14810.4|14790.4|14800.1|14780.1|14810.4|14790.4|14790.4|14770.4|7
1641309600000|2022-01-04 15:20:00|14802.6|14782.6|14802.6|14782.6|14805.1|14785.1|14802.6|14782.6|0
1641309900000|2022-01-04 15:25:00|14812.6|14792.6|14835.1|14795.1|14870.4|14842.6|14812.6|14780.1|20
1641310200000|2022-01-04 15:30:00|14822.6|14802.6|14795.4|14775.4|14822.9|14802.9|14795.4|14750.4|1
1641310500000|2022-01-04 15:35:00|14797.6|14777.6|14805.8|14785.8|14805.8|14785.8|14797.6|14777.6|2
1641310800000|2022-01-04 15:40:00|14806.7|14786.7|14832.9|14812.9|14832.9|14812.9|14806.7|14785.4|4
1641311100000|2022-01-04 15:45:00|14834.2|14814.2|14868|14848|14877.9|14857.9|14834.2|14814.2|15
1641311400000|2022-01-04 15:50:00|14865.8|14845.8|14858|14838|14870.5|14845.8|14838|14818|3
1641311700000|2022-01-04 15:55:00|14868|14848|14858|14818|14868|14848|14855.1|14818|10
1641312000000|2022-01-04 16:00:00|14860.5|14820.5|14860.5|14820.5|14860.5|14833|14848|14816.4|1
1641312300000|2022-01-04 16:05:00|14848.3|14828.3|14845.5|14825.5|14848.3|14828.3|14845.5|14825.5|0
1641312600000|2022-01-04 16:10:00|14843|14823|14848|14828|14848|14828|14843|14823|4
1641312900000|2022-01-04 16:15:00|14847.7|14827.7|14813|14793|14847.7|14827.7|14813|14765.5|20
1641313200000|2022-01-04 16:20:00|14815.2|14795.2|14815.5|14795.5|14820.5|14800.5|14805.5|14768.3|4
1641313500000|2022-01-04 16:25:00|14817.7|14797.7|14818|14798|14838|14815.5|14815.8|14785.5|12
1641313800000|2022-01-04 16:30:00|14813.7|14793.7|14840.5|14820.5|14845.5|14820.5|14805.5|14773.4|11
1641314100000|2022-01-04 16:35:00|14839.6|14819.6|14840.5|14820.5|14845.9|14820.5|14820.2|14768.4|5
1641314400000|2022-01-04 16:40:00|14840.6|14820.6|14838.1|14818.1|14840.6|14820.6|14838.1|14818.1|0
1641314700000|2022-01-04 16:45:00|14815.6|14775.6|14805.6|14785.6|14815.6|14785.6|14805.2|14768.1|2
1641315000000|2022-01-04 16:50:00|14808.1|14788.1|14805.6|14785.6|14808.1|14788.1|14805.6|14785.6|3
1641315300000|2022-01-04 16:55:00|14803.1|14783.1|14803.1|14783.1|14807.8|14783.1|14798.1|14743.7|2
1641315600000|2022-01-04 17:00:00|14800.9|14780.9|14800.6|14780.6|14813.1|14788.1|14800.6|14773.1|0
1641316200000|2022-01-04 17:10:00|14803.1|14783.1|14768.1|14728.1|14803.1|14783.1|14760.6|14725.6|13
1641316500000|2022-01-04 17:15:00|14760.3|14740.3|14768.1|14728.1|14768.1|14740.6|14760.3|14720.6|1
1641316800000|2022-01-04 17:20:00|14745.1|14725.1|14743.1|14723.1|14745.1|14725.1|14743.1|14723.1|0
1641317100000|2022-01-04 17:25:00|14740.6|14720.6|14728.1|14708.1|14740.6|14720.6|14728.1|14708.1|7
1641317400000|2022-01-04 17:30:00|14723.1|14703.1|14720.6|14680.6|14723.1|14703.1|14720.6|14680.6|2
1641317700000|2022-01-04 17:35:00|14703.1|14683.1|14700.7|14660.7|14705.3|14683.1|14685.7|14655.7|2
1641318000000|2022-01-04 17:40:00|14693.2|14673.2|14700.7|14660.7|14703.2|14678.2|14673.2|14653.2|8
1641318300000|2022-01-04 17:45:00|14701|14661|14708.2|14688.2|14708.2|14688.2|14695.3|14661|2
1641318900000|2022-01-04 17:55:00|14738.2|14698.2|14723.2|14683.2|14738.5|14718.2|14721|14681|6
1641319200000|2022-01-04 18:00:00|14721|14681|14720.7|14680.7|14721|14681|14720.7|14680.7|0
1641319500000|2022-01-04 18:05:00|14719.4|14679.4|14708.2|14688.2|14719.4|14688.2|14705.7|14668.5|2
1641319800000|2022-01-04 18:10:00|14706.1|14686.1|14705.7|14685.7|14706.1|14686.1|14705.7|14685.7|0
1641320100000|2022-01-04 18:15:00|14705.1|14685.1|14704.7|14684.7|14705.1|14685.1|14704.7|14684.7|0
1641320400000|2022-01-04 18:20:00|14702.6|14682.6|14672.6|14652.6|14702.6|14682.6|14672.6|14652.6|10
1641321600000|2022-01-04 18:40:00|14673.6|14653.6|14680.1|14660.1|14680.1|14660.1|14673.6|14653.6|1
1641321900000|2022-01-04 18:45:00|14672.6|14652.6|14677.6|14657.6|14677.6|14657.6|14668|14648|3
1641322200000|2022-01-04 18:50:00|||||||||1
1641322500000|2022-01-04 18:55:00|14678.3|14658.3|14698.3|14678.3|14700.8|14678.3|14678.3|14658.3|4
1641322800000|2022-01-04 19:00:00|14710.8|14670.8|14710.8|14670.8|14710.8|14683.6|14702.7|14665.8|2
1641323100000|2022-01-04 19:05:00|14698.3|14678.3|14700.8|14660.8|14708.3|14678.3|14683.3|14653.3|0
1641323400000|2022-01-04 19:10:00|14693|14673|14728.7|14688.7|14745.8|14700.8|14690.8|14660.8|39
1641323700000|2022-01-04 19:15:00|14728.3|14688.3|14718.3|14658.3|14750.8|14710.8|14693.3|14658.3|21
1641344400000|2022-01-05 01:00:00|14724|14664|14761.5|14721.5|14774|14724|14711.5|14651.5|0
1641344700000|2022-01-05 01:05:00|14761.8|14721.8|14764|14724|14764|14724|14761.8|14721.8|0
1641345000000|2022-01-05 01:10:00|14761.8|14721.8|14756.5|14716.5|14761.8|14722.9|14734|14714|1
1641345900000|2022-01-05 01:25:00|14759|14719|14759|14719|14759|14719|14759|14719|0
1641346800000|2022-01-05 01:40:00|14759.1|14719.1|14759.1|14719.1|14759.1|14719.1|14759.1|14719.1|1
1641347100000|2022-01-05 01:45:00|14766.6|14726.6|14766.6|14726.6|14766.6|14726.6|14766.6|14726.6|0
1641348900000|2022-01-05 02:15:00|14764.1|14724.1|14769.1|14729.1|14769.1|14729.1|14764.1|14724.1|0
1641350100000|2022-01-05 02:35:00|14769.2|14729.2|14769.2|14729.2|14769.2|14729.2|14769.2|14729.2|0
1641351300000|2022-01-05 02:55:00|14757|14737|14757|14737|14757|14737|14757|14737|0
1641351600000|2022-01-05 03:00:00|14756.7|14736.7|14756.7|14736.7|14756.7|14736.7|14756.7|14736.7|0
1641393000000|2022-01-05 14:30:00|14775.5|14755.5|14702.7|14682.7|14775.5|14755.5|14692.7|14655.2|36
1641393300000|2022-01-05 14:35:00|14703|14683|14672.7|14632.7|14755.2|14733.8|14635.2|14615.2|32
1641393600000|2022-01-05 14:40:00|14664.8|14644.8|14645.6|14605.6|14679.5|14647.3|14577.7|14540.2|22
1641393900000|2022-01-05 14:45:00|14645.2|14605.2|14627.7|14587.7|14705.6|14665.2|14621.3|14587.7|4
1641394200000|2022-01-05 14:50:00|14625.6|14585.6|14562.7|14522.7|14625.6|14592.7|14550.6|14522.7|8
1641394500000|2022-01-05 14:55:00|14563.1|14523.1|14569.5|14549.5|14580.9|14549.5|14550.6|14514.5|8
1641394800000|2022-01-05 15:00:00|14581.7|14541.7|14628.8|14568.8|14726|14673.8|14581.7|14541.7|21
1641395100000|2022-01-05 15:05:00|14631.3|14571.3|14626|14566|14633.8|14613|14621.3|14561.3|2
1641395400000|2022-01-05 15:10:00|14626.3|14566.3|14627.4|14567.4|14627.4|14567.4|14623.8|14563.8|0
1641395700000|2022-01-05 15:15:00|14627.8|14567.8|14634.6|14574.6|14637.5|14610.3|14616.4|14566.4|1
1641396000000|2022-01-05 15:20:00|14635|14575|14606.4|14566.4|14640.3|14602.8|14596.4|14551.4|1
1641396300000|2022-01-05 15:25:00|14606.7|14566.7|14600.3|14580.3|14607.1|14580.3|14585.3|14552.8|1
1641396600000|2022-01-05 15:30:00|14586.4|14566.4|14721.4|14701.4|14724.2|14701.4|14586.4|14566.4|17
1641396900000|2022-01-05 15:35:00|14722.9|14702.9|14669.3|14629.3|14727.5|14707.5|14668.5|14608.9|8
1641397200000|2022-01-05 15:40:00|14668.9|14628.9|14702.9|14682.9|14707.9|14682.9|14667.5|14628.9|2
1641397500000|2022-01-05 15:45:00|14705|14685|14682.9|14662.9|14706.4|14685.4|14682.9|14628.9|1
1641397800000|2022-01-05 15:50:00|14685.4|14665.4|14692.9|14632.9|14695.4|14675.4|14685.4|14629.7|2
1641398100000|2022-01-05 15:55:00|14678.6|14638.6|14662.9|14642.9|14678.6|14642.9|14660.4|14632.9|0
1641398400000|2022-01-05 16:00:00|14665|14645|14641.8|14621.8|14667.9|14647.9|14636.5|14586.8|3
1641398700000|2022-01-05 16:05:00|14642.2|14622.2|14627.2|14607.2|14650.4|14630.4|14622.9|14600.1|7
1641399000000|2022-01-05 16:10:00|14627.6|14607.6|14633.3|14613.3|14651.9|14631.9|14627.6|14607.6|2
1641399300000|2022-01-05 16:15:00|14633.7|14613.7|14642.6|14622.6|14656.9|14636.9|14631.2|14611.2|3
1641399600000|2022-01-05 16:20:00|14643|14623|14636.9|14616.9|14643.3|14623.3|14634.4|14614.4|2
1641399900000|2022-01-05 16:25:00|14639.4|14619.4|14641.2|14621.2|14641.2|14621.2|14639.4|14619.4|1
1641400200000|2022-01-05 16:30:00|14642|14622|14639.5|14619.5|14644.1|14624.1|14639.5|14619.5|2
1641400500000|2022-01-05 16:35:00|14635.1|14575.1|14647.6|14627.6|14660.1|14637.6|14610.1|14567.6|7
1641400800000|2022-01-05 16:40:00|14652.6|14612.6|14649.5|14629.5|14652.6|14629.5|14638.4|14610.1|0
1641401100000|2022-01-05 16:45:00|14651.6|14631.6|14651.6|14611.6|14657|14637|14638|14610.1|1
1641401400000|2022-01-05 16:50:00|14652|14612|14649.5|14629.5|14652|14632|14644.1|14612|0
1641401700000|2022-01-05 16:55:00|14659.5|14639.5|14673.4|14633.4|14687|14667|14659.5|14633|6
1641402000000|2022-01-05 17:00:00|14673.8|14633.8|14600.2|14580.2|14675.6|14633.8|14600.2|14565.2|9
1641402300000|2022-01-05 17:05:00|14606.6|14586.6|14669.5|14629.5|14669.5|14630.2|14606.6|14586.6|4
1641402600000|2022-01-05 17:10:00|14672|14632|14651|14611|14674.6|14654.6|14650.2|14602.7|1
1641402900000|2022-01-05 17:15:00|14651.3|14611.3|14642.7|14602.7|14659.6|14639.6|14640.2|14587.7|0
1641403200000|2022-01-05 17:20:00|14643.1|14603.1|14667.1|14647.1|14667.1|14647.1|14641.6|14603.1|3
1641403500000|2022-01-05 17:25:00|14668.2|14648.2|14655.6|14615.6|14677.1|14657.1|14648.1|14615.6|2
1641403800000|2022-01-05 17:30:00|14650.6|14610.6|14643.1|14623.1|14684.6|14657.1|14643.1|14610.6|2
1641404100000|2022-01-05 17:35:00|14660.6|14620.6|14658.5|14638.5|14666|14638.5|14658.1|14620.6|0
1641404400000|2022-01-05 17:40:00|14658.9|14638.9|14695.6|14635.6|14709.3|14689.3|14658.9|14633.1|6
1641404700000|2022-01-05 17:45:00|14693.1|14633.1|14657.1|14617.1|14693.2|14638.2|14638.2|14578.2|0
1641405000000|2022-01-05 17:50:00|14649.6|14629.6|14649.7|14609.7|14664.6|14641.8|14640.7|14598.2|0
1641405300000|2022-01-05 17:55:00|14651.8|14611.8|14658.9|14598.9|14664.7|14644.7|14644.3|14598.2|2
1641405600000|2022-01-05 18:00:00|14659.3|14599.3|14652.2|14632.2|14659.3|14632.2|14649.7|14599.3|0
1641405900000|2022-01-05 18:05:00|14654.3|14634.3|14664.7|14644.7|14667.2|14647.2|14654.3|14634.3|4
1641406200000|2022-01-05 18:10:00|14662.2|14642.2|14633.6|14593.6|14664.7|14644.7|14595.7|14575.7|6
1641406500000|2022-01-05 18:15:00|14634.3|14594.3|14644.3|14624.3|14654.3|14634.3|14634.3|14589.3|3
1641406800000|2022-01-05 18:20:00|14659.3|14619.3|14657.2|14637.2|14664.7|14637.2|14656.8|14619.3|21
1641407100000|2022-01-05 18:25:00|14659.7|14639.7|14672.2|14652.2|14672.2|14652.2|14659.7|14639.7|0
1641407400000|2022-01-05 18:30:00|||||||||3
1641407700000|2022-01-05 18:35:00|14672.3|14652.3|14654.3|14614.3|14672.3|14652.3|14654.3|14614.3|1
1641408000000|2022-01-05 18:40:00|14654.7|14614.7|14662.3|14622.3|14662.3|14622.3|14654.7|14614.7|0
1641408300000|2022-01-05 18:45:00|14664.8|14624.8|14674.8|14654.8|14674.8|14654.8|14656.9|14624.8|6
1641408600000|2022-01-05 18:50:00|14672.3|14652.3|14672.3|14652.3|14672.3|14652.3|14672.3|14652.3|2
1641408900000|2022-01-05 18:55:00|14664.3|14644.3|14671.8|14631.8|14671.8|14644.3|14664.3|14631.8|1
1641409200000|2022-01-05 19:00:00|14672.2|14632.2|14673|14633|14673|14633|14672.2|14632.2|0
1641409500000|2022-01-05 19:05:00|14673.3|14633.3|14665.5|14645.5|14677.3|14657.3|14665.5|14633.3|4
1641409800000|2022-01-05 19:10:00|14664.3|14644.3|14714.4|14674.4|14714.4|14681.9|14659.3|14631.5|36
1641410100000|2022-01-05 19:15:00|14712.2|14672.2|14721.9|14681.9|14726.9|14699.4|14704.4|14672.2|2
1641430800000|2022-01-06 01:00:00|14692.6|14632.6|14702.6|14642.6|14702.6|14642.6|14692.6|14632.6|0
1641431700000|2022-01-06 01:15:00|14703|14643|14705.1|14665.1|14710.5|14665.1|14702.6|14643|0
1641432000000|2022-01-06 01:20:00|14705.5|14665.5|14707.6|14667.6|14707.6|14667.6|14705.5|14665.5|0
1641432300000|2022-01-06 01:25:00|14707.7|14667.7|14707.7|14667.7|14707.7|14667.7|14707.7|14667.7|0
1641432600000|2022-01-06 01:30:00|14708.4|14668.4|14707.7|14667.7|14709.4|14682.7|14702.7|14665.2|0
1641435300000|2022-01-06 02:15:00|14707.8|14667.8|14707.8|14667.8|14707.8|14667.8|14707.8|14667.8|0
1641435600000|2022-01-06 02:20:00|14705.3|14665.3|14705.3|14665.3|14707.8|14667.8|14705.3|14665.3|0
1641479400000|2022-01-06 14:30:00|14644.3|14624.3|14671.8|14651.8|14674.7|14651.8|14634.3|14614.3|7
1641479700000|2022-01-06 14:35:00|14675.5|14631.8|14673.9|14633.9|14683.5|14636|14649.3|14609.3|4
1641480000000|2022-01-06 14:40:00|14676|14636|14596.5|14556.5|14676|14636|14576.5|14546.5|7
1641480300000|2022-01-06 14:45:00|14600.7|14560.7|14603.6|14563.6|14608.2|14568.2|14600.7|14560.7|0
1641480600000|2022-01-06 14:50:00|14606.1|14566.1|14558.6|14538.6|14606.1|14566.5|14558.6|14532.8|1
1641480900000|2022-01-06 14:55:00|14572.8|14532.8|14563.2|14543.2|14572.8|14545.3|14556.5|14532.8|0
1641481200000|2022-01-06 15:00:00|14561.1|14541.1|14549|14529|14561.1|14541.1|14549|14529|8
1641481500000|2022-01-06 15:05:00|14556.5|14536.5|14658.6|14638.6|14658.6|14638.6|14556.5|14536.5|9
1641481800000|2022-01-06 15:10:00|14658.2|14638.2|14658.2|14638.2|14658.2|14638.2|14658.2|14638.2|0
1641482100000|2022-01-06 15:15:00|14655.7|14635.7|14653.2|14613.2|14663.2|14635.7|14615.7|14583.2|5
1641482400000|2022-01-06 15:20:00|14653.7|14613.7|14658.7|14618.7|14658.7|14618.7|14653.7|14613.7|0
1641482700000|2022-01-06 15:25:00|14656.6|14616.6|14674.1|14634.1|14674.1|14634.1|14644.1|14597|6
1641483000000|2022-01-06 15:30:00|14678.3|14638.3|14674.1|14654.1|14681.6|14654.1|14673.7|14636.6|0
1641483300000|2022-01-06 15:35:00|14678.3|14658.3|14712|14672|14732.8|14712.8|14678.3|14644.5|11
1641483600000|2022-01-06 15:40:00|14714.1|14674.1|14712|14692|14714.5|14692|14712|14674.1|1
1641483900000|2022-01-06 15:45:00|14717|14697|14759.5|14719.5|14774.5|14734.5|14717|14669.5|15
1641484200000|2022-01-06 15:50:00|14757.4|14717.4|14762|14722|14762|14722|14757|14717|0
1641484500000|2022-01-06 15:55:00|14758.3|14738.3|14757|14717|14759.5|14739.5|14754.5|14694.5|3
1641484800000|2022-01-06 16:00:00|14755.4|14735.4|14757|14737|14757|14737|14755.4|14735.4|0
1641485100000|2022-01-06 16:05:00|14757.1|14737.1|14767.1|14747.1|14767.5|14747.5|14747.5|14694.6|5
1641485400000|2022-01-06 16:10:00|14769.1|14749.1|14767.1|14747.1|14774.6|14754.6|14767.1|14747.1|5
1641485700000|2022-01-06 16:15:00|14765|14745|14772.1|14752.1|14774.2|14754.2|14764.6|14744.6|1
1641486000000|2022-01-06 16:20:00|14769.6|14749.6|14772.1|14752.1|14777.1|14757.1|14769.6|14749.6|5
1641486300000|2022-01-06 16:25:00|14774.2|14754.2|14779.6|14759.6|14779.6|14759.6|14774.2|14754.2|1
1641486600000|2022-01-06 16:30:00|14775|14755|14727.1|14707.1|14775|14755|14727.1|14707.1|4
1641486900000|2022-01-06 16:35:00|14722.1|14702.1|14737.1|14697.1|14739.6|14702.1|14687.1|14654.6|3
1641487200000|2022-01-06 16:40:00|14737.5|14697.5|14739.6|14699.6|14742.1|14717.6|14730.4|14690.4|2
1641487500000|2022-01-06 16:45:00|14742.1|14702.1|14725.5|14685.5|14744.6|14704.6|14680.5|14660.5|16
1641487800000|2022-01-06 16:50:00|14718|14698|14721.8|14701.8|14725.5|14701.8|14710.9|14683|0
1641488100000|2022-01-06 16:55:00|14723|14703|14718|14698|14725.5|14703|14713.8|14673.8|1
1641488400000|2022-01-06 17:00:00|14722.2|14702.2|14704.3|14684.3|14723|14703|14699.7|14667.2|1
1641488700000|2022-01-06 17:05:00|14709.3|14689.3|14709.3|14689.3|14709.3|14689.3|14709.3|14689.3|0
1641489000000|2022-01-06 17:10:00|14713.4|14693.4|14711.8|14691.8|14721.4|14701.4|14711.8|14691.8|3
1641489300000|2022-01-06 17:15:00|14709.7|14689.7|14709.7|14689.7|14709.7|14689.7|14709.7|14689.7|0
1641489600000|2022-01-06 17:20:00|14712.2|14692.2|14709.7|14689.7|14712.2|14692.2|14709.7|14689.7|1
1641489900000|2022-01-06 17:25:00|14711.4|14691.4|14723.5|14703.5|14728.1|14708.1|14711.4|14691.4|11
1641490200000|2022-01-06 17:30:00|14725.6|14705.6|14704.3|14684.3|14727.7|14707.7|14704.3|14684.3|2
1641490500000|2022-01-06 17:35:00|14701.8|14681.8|14711.8|14691.8|14711.8|14691.8|14701.8|14681.8|0
1641490800000|2022-01-06 17:40:00|14711|14691|14718.1|14698.1|14718.1|14698.1|14711|14691|1
1641491100000|2022-01-06 17:45:00|14716|14696|14721|14701|14723.1|14703.1|14716|14696|1
1641491400000|2022-01-06 17:50:00|14723.1|14703.1|14725.6|14705.6|14725.6|14705.6|14723.1|14703.1|0
1641491700000|2022-01-06 17:55:00|14727.7|14707.7|14708.9|14688.9|14727.7|14707.7|14708.5|14688.5|4
1641492000000|2022-01-06 18:00:00|14709|14689|14701.9|14681.9|14709|14689|14701.9|14681.9|0
1641492300000|2022-01-06 18:05:00|14704.4|14684.4|14711.5|14691.5|14711.5|14691.5|14704.4|14684.4|1
1641492600000|2022-01-06 18:10:00|14715.6|14695.6|14711.9|14691.9|14716.5|14696.5|14711.9|14691.9|1
1641492900000|2022-01-06 18:15:00|14711.5|14691.5|14696.4|14676.4|14711.5|14691.5|14696.4|14676.4|1
1641493200000|2022-01-06 18:20:00|14696.5|14676.5|14703.1|14683.1|14704.8|14684.8|14696.5|14676.5|1
1641493500000|2022-01-06 18:25:00|14705.2|14685.2|14703.2|14683.2|14707.7|14687.7|14700.6|14680.6|2
1641493800000|2022-01-06 18:30:00|14701.1|14681.1|14707.8|14687.8|14707.8|14687.8|14701.1|14681.1|0
1641494700000|2022-01-06 18:45:00|14708.2|14688.2|14710.3|14690.3|14710.3|14690.3|14708.2|14688.2|0
1641495000000|2022-01-06 18:50:00|14708.2|14688.2|14710.3|14690.3|14710.3|14690.3|14708.2|14688.2|2
1641495900000|2022-01-06 19:05:00|14708.2|14688.2|14700.7|14680.7|14708.2|14688.2|14698.2|14678.2|4
1641496200000|2022-01-06 19:10:00|14705.3|14685.3|14762.8|14722.8|14765.8|14740.8|14702.8|14677.4|48
1641496500000|2022-01-06 19:15:00|14760.8|14720.8|14727.8|14707.8|14761.2|14735.8|14725.3|14705.3|1
1641517200000|2022-01-07 01:00:00|14681.8|14661.8|14685.5|14665.5|14688|14668|14681.8|14661.8|4
1641517500000|2022-01-07 01:05:00|14686.8|14666.8|14729.3|14669.3|14729.3|14672.6|14686.8|14665.1|3
1641517800000|2022-01-07 01:10:00|14731.4|14671.4|14746.8|14686.8|14746.8|14686.8|14731.4|14671.4|0
1641518400000|2022-01-07 01:20:00|14742.6|14682.6|14745.2|14685.2|14745.2|14685.2|14742.6|14682.6|2
1641518700000|2022-01-07 01:25:00|14742.7|14682.7|14742.7|14682.7|14742.7|14682.7|14742.7|14682.7|0
1641519000000|2022-01-07 01:30:00|14744.7|14684.7|14747.7|14687.7|14747.7|14687.7|14744.7|14684.7|0
1641520500000|2022-01-07 01:55:00|14745.2|14685.2|14745.2|14685.2|14745.2|14685.2|14745.2|14685.2|0
1641520800000|2022-01-07 02:00:00|14742.7|14682.7|14740.2|14680.2|14742.7|14682.7|14740.2|14680.2|0
1641521700000|2022-01-07 02:15:00|14742.7|14682.7|14740.2|14680.2|14742.7|14682.7|14740.2|14680.2|0
1641522000000|2022-01-07 02:20:00|14742.3|14682.3|14745.3|14685.3|14745.3|14685.3|14742.3|14682.3|0
1641522300000|2022-01-07 02:25:00|14747.8|14687.8|14747.8|14687.8|14747.8|14687.8|14747.8|14687.8|0
1641523200000|2022-01-07 02:40:00|14748.2|14688.2|14748.2|14728.2|14752.9|14730.3|14730.3|14685.3|1
1641523500000|2022-01-07 02:45:00|14750.3|14730.3|14750.3|14730.3|14752.8|14732.8|14735.7|14689.9|1
1641523800000|2022-01-07 02:50:00|14740.3|14700.3|14742.8|14702.8|14752.8|14732.8|14735.3|14690.3|2
1641524100000|2022-01-07 02:55:00|14741.5|14701.5|14747.8|14727.8|14752.8|14732.8|14730.3|14684.9|1
1641565800000|2022-01-07 14:30:00|14751.1|14691.1|14728.6|14708.6|14761.1|14728.6|14728.6|14691.1|7
1641566100000|2022-01-07 14:35:00|14726.5|14706.5|14726.1|14706.1|14726.5|14706.5|14721.1|14701.1|5
1641566400000|2022-01-07 14:40:00|14728.6|14708.6|14713.6|14693.6|14728.6|14708.6|14708.6|14688.6|4
1641566700000|2022-01-07 14:45:00|14713.1|14693.1|14736.1|14696.1|14736.1|14706.1|14698.6|14678.6|4
1641567000000|2022-01-07 14:50:00|14741.1|14701.1|14743.6|14703.6|14748.2|14718.6|14738.6|14701.1|1
1641567300000|2022-01-07 14:55:00|14743.2|14703.2|14738.6|14718.6|14743.6|14718.6|14735.7|14701.1|2
1641567600000|2022-01-07 15:00:00|14736.1|14716.1|14733.6|14713.6|14736.1|14716.1|14733.6|14713.6|0
1641567900000|2022-01-07 15:05:00|14731.6|14711.6|14743.6|14723.6|14743.6|14723.6|14731.1|14711.1|0
1641568500000|2022-01-07 15:15:00|14743.7|14723.7|14741.2|14721.2|14743.7|14723.7|14741.2|14721.2|2
1641568800000|2022-01-07 15:20:00|14738.7|14718.7|14771.2|14751.2|14773.7|14753.7|14738.7|14718.7|5
1641569100000|2022-01-07 15:25:00|14771.6|14751.6|14776.2|14756.2|14776.2|14756.2|14768.7|14748.7|2
1641569400000|2022-01-07 15:30:00|14770|14750|14766.2|14746.2|14770|14750|14761.6|14741.6|2
1641569700000|2022-01-07 15:35:00|14771.2|14751.2|14778.7|14758.7|14778.7|14758.7|14771.2|14751.2|7
1641570000000|2022-01-07 15:40:00|14776.9|14756.9|14768.7|14748.7|14776.9|14756.9|14768.7|14748.7|9
1641570300000|2022-01-07 15:45:00|14778.7|14758.7|14773.7|14753.7|14778.7|14758.7|14773.7|14753.7|8
1641570600000|2022-01-07 15:50:00|14776.2|14756.2|14753.7|14713.7|14776.2|14756.2|14753.7|14713.7|9
1641570900000|2022-01-07 15:55:00|14756.2|14716.2|14736.2|14716.2|14756.2|14717.1|14735.8|14701.2|2
1641571200000|2022-01-07 16:00:00|14732.1|14712.1|14721.2|14701.2|14732.1|14712.1|14721.2|14701.2|2
1641571500000|2022-01-07 16:05:00|14723.7|14703.7|14723.7|14703.7|14723.7|14703.7|14721.2|14701.2|2
1641571800000|2022-01-07 16:10:00|14734|14714|14738.7|14718.7|14738.7|14718.7|14734|14714|11
1641572100000|2022-01-07 16:15:00|14750.8|14710.8|14728.8|14708.8|14753.8|14713.8|14728.8|14708.8|2
1641572400000|2022-01-07 16:20:00|14757.6|14717.6|14756.3|14716.3|14757.6|14736.3|14741.3|14701.3|3
1641572700000|2022-01-07 16:25:00|14758.3|14718.3|14741.3|14701.3|14758.8|14718.8|14721.3|14701.3|3
1641573000000|2022-01-07 16:30:00|14728.8|14688.8|14736.3|14716.3|14736.3|14716.3|14728.8|14688.8|11
1641573300000|2022-01-07 16:35:00|||||||||1
1641573600000|2022-01-07 16:40:00|14738.1|14718.1|14761.3|14741.3|14761.3|14741.3|14738.1|14718.1|1
1641573900000|2022-01-07 16:45:00|14765.4|14745.4|14776.3|14756.3|14776.3|14756.3|14763.8|14743.8|1
1641574200000|2022-01-07 16:50:00|14778.8|14758.8|14778.8|14758.8|14783.8|14763.8|14776.3|14756.3|18
1641574500000|2022-01-07 16:55:00|14776.3|14756.3|14783.8|14763.8|14783.8|14763.8|14776.3|14756.3|5
1641575100000|2022-01-07 17:05:00|||||||||6
1641575700000|2022-01-07 17:15:00|14783.9|14763.9|14758.9|14738.9|14783.9|14763.9|14758.9|14733.9|10
1641576300000|2022-01-07 17:25:00|14743.9|14723.9|14748.9|14728.9|14748.9|14728.9|14736.4|14716.4|4
1641576600000|2022-01-07 17:30:00|14750.9|14730.9|14753.9|14733.9|14758.9|14738.9|14750.9|14730.9|1
1641576900000|2022-01-07 17:35:00|14756.4|14736.4|14753.9|14733.9|14758.9|14738.9|14753.9|14733.9|1
1641577200000|2022-01-07 17:40:00|14760.5|14740.5|14761.4|14741.4|14763.9|14743.9|14758.9|14738.9|0
1641577800000|2022-01-07 17:50:00|14763.9|14743.9|14761.4|14741.4|14763.9|14743.9|14759.4|14739.4|2
1641578400000|2022-01-07 18:00:00|14763.9|14743.9|14761.4|14741.4|14763.9|14743.9|14761.4|14741.4|0
1641578700000|2022-01-07 18:05:00|14766.4|14746.4|14753.9|14733.9|14773.9|14753.9|14753.9|14733.9|14
1641579000000|2022-01-07 18:10:00|14754.4|14734.4|14758.9|14738.9|14766.4|14746.4|14753.9|14733.9|4
1641579300000|2022-01-07 18:15:00|14759|14739|14784|14764|14784|14764|14759|14739|31
1641579600000|2022-01-07 18:20:00|14781.9|14761.9|14781.5|14761.5|14781.9|14761.9|14781.5|14761.5|5
1641580200000|2022-01-07 18:30:00|14779|14759|14779|14759|14779|14759|14774|14754|1
1641580500000|2022-01-07 18:35:00|||||||||2
1641581400000|2022-01-07 18:50:00|||||||||5
1641581700000|2022-01-07 18:55:00|14774|14754|14761.5|14741.5|14774|14754|14754|14734|2
1641582000000|2022-01-07 19:00:00|14759|14739|14764|14744|14764|14744|14759|14739|2
1641582300000|2022-01-07 19:05:00|14760.8|14740.8|14741.5|14721.5|14760.8|14740.8|14738.6|14718.6|3
1641582600000|2022-01-07 19:10:00|14742|14722|14821.1|14781.1|14827.5|14801.6|14742|14721.5|41
1641582900000|2022-01-07 19:15:00|14821.6|14781.6|14801.6|14741.6|14826.6|14781.6|14801.6|14741.6|10
1641776400000|2022-01-10 01:00:00|14784|14724|14789|14729|14794.6|14746.5|14784|14724|4
1641776700000|2022-01-10 01:05:00|14791|14731|14787.6|14727.6|14791.5|14739.6|14778.5|14726.5|0
1641777000000|2022-01-10 01:10:00|14786.5|14726.5|14786.5|14726.5|14791.5|14739.6|14778.5|14726.5|0
1641777900000|2022-01-10 01:25:00|14786.6|14726.6|14786.6|14726.6|14791.6|14739.6|14778.5|14726.6|0
1641778200000|2022-01-10 01:30:00|14787.1|14727.1|14787.1|14727.1|14791.6|14739.6|14778.5|14726.6|0
1641778500000|2022-01-10 01:35:00|14786.6|14726.6|14786.6|14726.6|14791.6|14739.6|14778.5|14726.6|0
1641778800000|2022-01-10 01:40:00|14789.6|14729.6|14789.6|14729.6|14791.6|14739.6|14778.5|14726.6|0
1641779100000|2022-01-10 01:45:00|14786.6|14726.6|14786.6|14726.6|14791.6|14739.6|14778.5|14726.6|0
1641779400000|2022-01-10 01:50:00|14791.6|14731.6|14791.6|14731.6|14791.6|14739.6|14778.5|14726.6|0
1641779700000|2022-01-10 01:55:00|14783.5|14743.5|14796.6|14776.6|14796.6|14776.6|14783.5|14743.5|1
1641780000000|2022-01-10 02:00:00|14794.7|14774.7|14796.6|14776.6|14796.6|14776.6|14794.1|14774.1|0
1641780600000|2022-01-10 02:10:00|14799.1|14779.1|14799.1|14779.1|14799.1|14779.1|14799.1|14779.1|0
1641780900000|2022-01-10 02:15:00|14796.6|14776.6|14796.6|14776.6|14796.6|14776.6|14796.6|14776.6|0
1641781500000|2022-01-10 02:25:00|14796.7|14776.7|14796.7|14776.7|14796.7|14776.7|14796.7|14776.7|0
1641783300000|2022-01-10 02:55:00|||||||||1
1641825000000|2022-01-10 14:30:00|14788.4|14768.4|14757.9|14717.9|14789.6|14768.4|14757.9|14717.9|8
1641825300000|2022-01-10 14:35:00|14727.9|14707.9|14745.6|14725.6|14746.1|14726.1|14726.1|14706.1|8
1641825600000|2022-01-10 14:40:00|14746.1|14726.1|14753.7|14733.7|14786.2|14741.2|14746.1|14726.1|5
1641825900000|2022-01-10 14:45:00|14759.8|14719.8|14761.2|14741.2|14761.2|14741.2|14753.7|14716.2|4
1641826200000|2022-01-10 14:50:00|14763.1|14743.1|14823.7|14803.7|14823.7|14803.7|14763.1|14743.1|18
1641826500000|2022-01-10 14:55:00|14826.2|14806.2|14838.7|14798.7|14871.2|14851.2|14823.7|14788.7|40
1641826800000|2022-01-10 15:00:00|14842.5|14802.5|14821.2|14781.2|14846.2|14812.3|14813.9|14781.2|3
1641827100000|2022-01-10 15:05:00|14818.7|14778.7|14783.7|14763.7|14818.7|14778.7|14783.7|14756.2|1
1641827400000|2022-01-10 15:10:00|14795|14775|14783.7|14763.7|14808.7|14788.7|14781.2|14761.2|17
1641827700000|2022-01-10 15:15:00|14786.2|14766.2|14778.7|14758.7|14788.7|14768.7|14778.7|14758.7|3
1641828000000|2022-01-10 15:20:00|14780.6|14760.6|14776.2|14756.2|14783.7|14763.7|14776.2|14756.2|6
1641828600000|2022-01-10 15:30:00|14778.7|14758.7|14801.2|14761.2|14801.2|14761.2|14776.8|14756.8|5
1641828900000|2022-01-10 15:35:00|14795.1|14775.1|14806.8|14786.8|14806.8|14786.8|14795.1|14775.1|8
1641829200000|2022-01-10 15:40:00|14807.4|14787.4|14789.9|14769.9|14807.4|14787.4|14782.4|14761.8|9
1641829500000|2022-01-10 15:45:00|14789.3|14769.3|14792.4|14772.4|14792.4|14772.4|14789.3|14769.3|0
1641829800000|2022-01-10 15:50:00|14794.9|14774.9|14812.4|14792.4|14815.5|14795.5|14794.9|14774.9|7
1641830100000|2022-01-10 15:55:00|14816.3|14796.3|14784.9|14764.9|14824.9|14804.9|14784.4|14752.4|11
1641830400000|2022-01-10 16:00:00|14787.4|14767.4|14794.9|14774.9|14794.9|14774.9|14787.4|14767.4|1
1641830700000|2022-01-10 16:05:00|14806.5|14786.5|14820|14800|14820|14800|14802.4|14782.4|6
1641831000000|2022-01-10 16:10:00|14809.4|14789.4|14805|14785|14809.4|14789.4|14805|14785|2
1641831300000|2022-01-10 16:15:00|14802.5|14782.5|14810|14790|14810|14790|14802.5|14782.5|3
1641831600000|2022-01-10 16:20:00|14812.5|14792.5|14822.5|14802.5|14822.5|14802.5|14812.5|14792.5|1
1641831900000|2022-01-10 16:25:00|14825|14805|14810|14790|14830|14810|14810|14790|10
1641832200000|2022-01-10 16:30:00|14808.1|14788.1|14807.5|14787.5|14808.1|14788.1|14805|14785|1
1641832500000|2022-01-10 16:35:00|14805.6|14785.6|14812.5|14792.5|14815|14795|14805|14785|3
1641832800000|2022-01-10 16:40:00|14810|14790|14797.5|14777.5|14817.5|14797.5|14797.5|14777.5|10
1641833100000|2022-01-10 16:45:00|14795.8|14775.8|14760|14740|14795.8|14775.8|14760|14740|27
1641833400000|2022-01-10 16:50:00|14770|14750|14770|14750|14785|14752.5|14767.5|14745|5
1641833700000|2022-01-10 16:55:00|14769.4|14749.4|14760|14740|14769.4|14749.4|14757.5|14737.5|20
1641834000000|2022-01-10 17:00:00|14761.8|14741.8|14765|14745|14767.5|14747.5|14760|14740|6
1641834300000|2022-01-10 17:05:00|14762.5|14742.5|14752.5|14732.5|14765|14745|14750|14730|14
1641834600000|2022-01-10 17:10:00|14752.6|14732.6|14752.6|14732.6|14752.6|14732.6|14752.6|14732.6|2
1641834900000|2022-01-10 17:15:00|14750.1|14730.1|14732.6|14712.6|14755.1|14735.1|14717.6|14697.6|28
1641835200000|2022-01-10 17:20:00|14735.1|14715.1|14696.2|14636.2|14737.6|14717.6|14678.2|14636.2|27
1641835500000|2022-01-10 17:25:00|14698.7|14638.7|14673.7|14653.7|14698.7|14653.7|14673.7|14638.7|4
1641835800000|2022-01-10 17:30:00|14674.3|14654.3|14691.3|14651.3|14701.2|14681.2|14674.3|14646.2|8
1641836100000|2022-01-10 17:35:00|14688.8|14648.8|14683.8|14643.8|14698.8|14649.3|14678.8|14638.8|6
1641836400000|2022-01-10 17:40:00|14683.2|14643.2|14686.3|14646.3|14698.8|14646.3|14678.8|14638.8|3
1641836700000|2022-01-10 17:45:00|14698.8|14638.8|14666.3|14646.3|14698.8|14651.3|14666.3|14638.8|9
1641837000000|2022-01-10 17:50:00|14663.8|14643.8|14668.8|14648.8|14671.3|14651.3|14661.3|14641.3|11
1641837300000|2022-01-10 17:55:00|14666.3|14646.3|14663.8|14643.8|14666.3|14646.3|14663.8|14643.8|6
1641837600000|2022-01-10 18:00:00|14664.4|14644.4|14651.9|14631.9|14664.4|14644.4|14646.9|14626.9|7
1641837900000|2022-01-10 18:05:00|14654.4|14634.4|14648.1|14608.1|14654.4|14634.4|14646.9|14606.9|3
1641838200000|2022-01-10 18:10:00|14646.9|14606.9|14634.4|14614.4|14650|14614.4|14631.9|14606.9|4
1641838500000|2022-01-10 18:15:00|14638.7|14618.7|14662.7|14642.7|14662.7|14642.7|14638.7|14618.7|12
1641838800000|2022-01-10 18:20:00|14662.2|14642.2|14657|14637|14662.2|14642.2|14654.7|14634.7|14
1641839100000|2022-01-10 18:25:00|14649.5|14629.5|14649.5|14629.5|14649.5|14629.5|14649.5|14629.5|6
1641839400000|2022-01-10 18:30:00|14639.5|14619.5|14612|14592|14639.5|14619.5|14612|14592|7
1641839700000|2022-01-10 18:35:00|14614.5|14594.5|14612|14592|14617|14597|14604.5|14584.5|9
1641840000000|2022-01-10 18:40:00|14617|14577|14599.5|14579.5|14617|14585.1|14594.5|14574.5|4
1641840300000|2022-01-10 18:45:00|14599.6|14579.6|14594.6|14574.6|14599.6|14579.6|14594.6|14574.6|4
1641840600000|2022-01-10 18:50:00|14592.6|14572.6|14607.1|14567.1|14637.1|14584.6|14592.1|14564.6|5
1641840900000|2022-01-10 18:55:00|14606.5|14566.5|14607.1|14567.1|14610.9|14575.2|14594.6|14564.6|2
1641841200000|2022-01-10 19:00:00|14599.6|14579.6|14629.6|14589.6|14637.1|14592.1|14599.6|14577.1|5
1641841500000|2022-01-10 19:05:00|14609.6|14577.7|14624.6|14584.6|14624.6|14584.6|14598.4|14575.3|7
1641841800000|2022-01-10 19:10:00|14637.1|14577.1|14659.6|14599.6|14659.6|14619.6|14622.1|14576.5|30
1641842100000|2022-01-10 19:15:00|14625.2|14605.2|14627.1|14607.1|14649.6|14622.1|14625.2|14597.1|2
1641862800000|2022-01-11 01:00:00|14605.3|14565.3|14607.9|14567.9|14607.9|14567.9|14605.3|14565.3|0
1641863400000|2022-01-11 01:10:00|14592.9|14572.9|14565.4|14545.4|14597.9|14572.9|14565.4|14545.4|8
1641863700000|2022-01-11 01:15:00|14551|14531|14540.4|14520.4|14551|14531|14540.4|14520.4|2
1641864300000|2022-01-11 01:25:00|14542.3|14522.3|14542.9|14522.9|14542.9|14522.9|14540.4|14520.4|0
1641864900000|2022-01-11 01:35:00|14547.7|14527.7|14592.9|14532.9|14592.9|14532.9|14547.7|14522.9|1
1641865200000|2022-01-11 01:40:00|14595.4|14535.4|14595.4|14535.4|14595.4|14535.4|14595.4|14535.4|0
1641865800000|2022-01-11 01:50:00|14595.5|14535.5|14598|14538|14598|14538|14595.5|14535.5|0
1641866100000|2022-01-11 01:55:00|14596.1|14536.1|14595.5|14535.5|14596.1|14536.1|14595.5|14535.5|0
1641868500000|2022-01-11 02:35:00|14595.6|14535.6|14595.6|14535.6|14595.6|14535.6|14595.6|14535.6|0
1641868800000|2022-01-11 02:40:00|14592.5|14532.5|14598.1|14538.1|14598.1|14538.1|14590.6|14530.6|0
1641869100000|2022-01-11 02:45:00|14600|14540|14598.1|14538.1|14600.6|14552.5|14592.5|14538.1|2
1641911400000|2022-01-11 14:30:00|14574.6|14534.6|14562.1|14542.1|14574.6|14542.1|14547.1|14523.9|17
1641911700000|2022-01-11 14:35:00|14566.4|14526.4|14482.1|14422.1|14566.4|14536.4|14420.2|14399.6|59
1641912000000|2022-01-11 14:40:00|14469.6|14429.6|14484.6|14424.6|14487.1|14433.3|14427.1|14407.1|15
1641912300000|2022-01-11 14:45:00|14469.6|14429.6|14434.6|14414.6|14469.6|14435.8|14432.1|14412.1|7
1641912600000|2022-01-11 14:50:00|14436.5|14416.5|14444.6|14424.6|14457.1|14424.6|14436.5|14409.6|5
1641912900000|2022-01-11 14:55:00|14456.5|14416.5|14434.6|14414.6|14457.1|14424.6|14417.1|14397.1|22
1641913200000|2022-01-11 15:00:00|14429.6|14409.6|14509.6|14469.6|14519.6|14484.6|14422.1|14402.1|20
1641913500000|2022-01-11 15:05:00|14512.1|14472.1|14494.6|14454.6|14542.8|14517.1|14492.1|14454.6|9
1641913800000|2022-01-11 15:10:00|14494|14454|14494.7|14474.7|14502.2|14474.7|14479.6|14454|3
1641914100000|2022-01-11 15:15:00|14502.2|14462.2|14479.7|14459.7|14502.2|14474.7|14474.7|14454.7|3
1641914400000|2022-01-11 15:20:00|14480.9|14460.9|14489.7|14469.7|14489.7|14469.7|14477.2|14457.2|4
1641914700000|2022-01-11 15:25:00|14492.2|14472.2|14506.6|14466.6|14517.2|14482.2|14482.2|14462.2|26
1641915000000|2022-01-11 15:30:00|14507.2|14467.2|14472.2|14452.2|14507.2|14467.2|14472.2|14452.2|3
1641915300000|2022-01-11 15:35:00|14474.1|14454.1|14489.7|14469.7|14507.2|14475.3|14474.1|14454.1|14
1641915600000|2022-01-11 15:40:00|14493.5|14473.5|14489.7|14469.7|14507.2|14474.7|14482.2|14462.2|1
1641915900000|2022-01-11 15:45:00|14493.5|14473.5|14524.7|14504.7|14529.7|14509.7|14492.2|14469.7|25
1641916200000|2022-01-11 15:50:00|14523.5|14503.5|14573.5|14533.5|14575.4|14533.5|14523.5|14503.5|6
1641916500000|2022-01-11 15:55:00|14571.6|14531.6|14528.5|14488.5|14571.6|14531.6|14528.5|14488.5|1
1641916800000|2022-01-11 16:00:00|14508.5|14497.9|14553.5|14513.5|14571|14539.1|14508.5|14497.9|7
1641917100000|2022-01-11 16:05:00|14551|14511|14528.5|14508.5|14553.5|14517.9|14528.5|14508.5|3
1641917400000|2022-01-11 16:10:00|14520.4|14488.5|14511|14491|14531.7|14502.9|14506|14486|8
1641917700000|2022-01-11 16:15:00|14509.2|14489.2|14511|14491|14553.5|14500.4|14508.5|14486.1|5
1641918000000|2022-01-11 16:20:00|14511.1|14491.1|14516.1|14476.1|14526.1|14491.1|14476.1|14456.1|12
1641918300000|2022-01-11 16:25:00|14511.1|14471.1|14493.6|14473.6|14511.1|14473.6|14491.1|14471.1|2
1641918600000|2022-01-11 16:30:00|14498.6|14478.6|14532.3|14472.3|14532.3|14478.6|14479.2|14459.2|7
1641918900000|2022-01-11 16:35:00|14531.1|14471.1|14481.1|14461.1|14531.1|14477.3|14481.1|14461.1|2
1641919200000|2022-01-11 16:40:00|14478.6|14458.6|14536.1|14476.1|14538.6|14478.6|14478.6|14458.6|7
1641919500000|2022-01-11 16:45:00|14535.5|14475.5|14486.1|14466.1|14538.6|14478.6|14486.1|14466.1|5
1641919800000|2022-01-11 16:50:00|14488.6|14468.6|14483.6|14463.6|14503.6|14468.6|14483.6|14463.6|5
1641920100000|2022-01-11 16:55:00|14481.7|14461.7|14458.6|14438.6|14483.6|14463.6|14458.6|14438.6|5
1641920400000|2022-01-11 17:00:00|14458|14438|14451.1|14431.1|14458.6|14438.6|14451.1|14431.1|3
1641920700000|2022-01-11 17:05:00|14438.6|14418.6|14376.1|14356.1|14438.6|14418.6|14376.1|14356.1|38
1641921000000|2022-01-11 17:10:00|14373.6|14353.6|14313.7|14293.7|14373.7|14353.6|14234.3|14214.3|32
1641921300000|2022-01-11 17:15:00|14321.2|14301.2|14358.7|14298.7|14359.9|14338.7|14321.2|14293.7|8
1641921600000|2022-01-11 17:20:00|14361.2|14301.2|14353.7|14313.7|14361.2|14313.7|14323|14299.9|3
1641921900000|2022-01-11 17:25:00|14358.7|14318.7|14356.2|14336.2|14360.6|14336.2|14336.2|14313.7|6
1641922200000|2022-01-11 17:30:00|14358.7|14338.7|14388.7|14348.7|14426.2|14366.2|14358.7|14333.7|7
1641922500000|2022-01-11 17:35:00|14371.2|14351.2|14403.7|14343.7|14406.2|14351.2|14368.7|14343.7|2
1641922800000|2022-01-11 17:40:00|14391.8|14351.8|14416.2|14396.2|14448.1|14396.2|14363.7|14343.7|4
1641923100000|2022-01-11 17:45:00|14413.7|14393.7|14393.7|14373.7|14416.2|14393.7|14391.2|14365|7
1641923400000|2022-01-11 17:50:00|14391.9|14371.9|14364.4|14304.4|14403.7|14371.9|14358.7|14301.2|23
1641923700000|2022-01-11 17:55:00|14363.7|14303.7|14393.8|14333.8|14404.4|14344.4|14348.8|14301.2|3
1641924000000|2022-01-11 18:00:00|14396.3|14336.3|14425|14385|14438.1|14385|14371.3|14336.3|4
1641924300000|2022-01-11 18:05:00|14423.8|14383.8|14395|14355|14441.3|14406.3|14376.9|14331.3|7
1641924600000|2022-01-11 18:10:00|14364.4|14304.4|14378.8|14318.8|14393.8|14358.2|14313.8|14291.3|9
1641924900000|2022-01-11 18:15:00|14381.3|14321.3|14315|14295|14382.5|14322.5|14312.5|14292.5|6
1641925200000|2022-01-11 18:20:00|14314.4|14294.4|14360.1|14300.1|14375.7|14315.7|14312.5|14292.5|7
1641925500000|2022-01-11 18:25:00|14347.6|14307.6|14325.1|14305.1|14377.6|14317.6|14325.1|14302.6|3
1641925800000|2022-01-11 18:30:00|14322.6|14302.6|14327.6|14307.6|14347.6|14315.1|14322.6|14302.6|3
1641926100000|2022-01-11 18:35:00|14326.3|14306.3|14325.1|14305.1|14330.1|14310.1|14325.1|14305.1|7
1641926400000|2022-01-11 18:40:00|14320.1|14300.1|14345.1|14305.1|14372.6|14325.1|14312.6|14292.6|14
1641926700000|2022-01-11 18:45:00|14325.1||14325.1||14325.1||14325.1||3
1641927000000|2022-01-11 18:50:00|14321.4|14301.4|14355.1|14315.1|14370.1|14315.7|14321.4|14300.7|5
1641927300000|2022-01-11 18:55:00|14367|14307|14347.6|14307.6|14372.6|14316.4|14330.1|14300.1|4
1641927600000|2022-01-11 19:00:00|14335.8|14315.8|14347.6|14307.6|14365.1|14315.8|14317.6|14297.6|13
1641927900000|2022-01-11 19:05:00|14347|14307|14317.7|14297.7|14360.2|14310.8|14317.7|14297|11
1641928200000|2022-01-11 19:10:00|14328.3|14308.3|14310.2|14290.2|14365.2|14320.2|14310.2|14290.2|30
1641928500000|2022-01-11 19:15:00|14312|14292|14327.7|14307.7|14332.7|14312.7|14312|14292|7
1641949200000|2022-01-12 01:00:00|14379.6|14319.6|14303.4|14283.4|14380.9|14320.9|14295.9|14275.9|9
1641949500000|2022-01-12 01:05:00|14309.2|14289.2|14353.4|14293.4|14353.4|14293.4|14309.2|14285.9|9
1641949800000|2022-01-12 01:10:00|14356.6|14296.6|14353.4|14293.4|14366.5|14306.5|14299.1|14279.1|0
1641950100000|2022-01-12 01:15:00|14350.9|14290.9|14363.4|14303.4|14368.4|14308.4|14313.4|14283.4|1
1641950400000|2022-01-12 01:20:00|14364.7|14304.7|14364|14304|14372.8|14321.5|14357.8|14300.3|0
1641951000000|2022-01-12 01:30:00|14365.9|14305.9|14366.6|14306.6|14366.6|14306.6|14365.9|14305.9|0
1641951600000|2022-01-12 01:40:00|14365.9|14305.9|14360.4|14300.4|14365.9|14308.5|14348.5|14300.3|1
1641951900000|2022-01-12 01:45:00|14348.5|14308.5|14348.5|14308.5|14348.5|14308.5|14348.5|14308.5|0
1641952800000|2022-01-12 02:00:00|14350.4|14310.4|14348.5|14308.5|14350.4|14310.4|14348.5|14308.5|1
1641953100000|2022-01-12 02:05:00|14360.4|14300.4|14366|14306|14366|14314.1|14343.5|14300.4|1
1641953700000|2022-01-12 02:15:00|14369.7|14309.7|14369.7|14309.7|14369.7|14309.7|14369.7|14309.7|2
1641954000000|2022-01-12 02:20:00|14371.6|14311.6|14368.5|14308.5|14371.6|14311.6|14367.9|14307.9|4
1641954300000|2022-01-12 02:25:00|14370.4|14310.4|14368.5|14308.5|14370.4|14310.4|14368.5|14308.5|1
1641954600000|2022-01-12 02:30:00|14366.7|14306.7|14366.7|14306.7|14366.7|14306.7|14366.7|14306.7|0
1641955200000|2022-01-12 02:40:00|14368.6|14308.6|14368.6|14308.6|14368.6|14308.6|14368.6|14308.6|0
1641955500000|2022-01-12 02:45:00|14366.7|14306.7|14366.7|14306.7|14366.7|14306.7|14366.7|14306.7|0
1641997800000|2022-01-12 14:30:00|14347.6|14307.6|14352.6|14312.6|14362|14327.6|14327.1|14301.9|21
1641998100000|2022-01-12 14:35:00|14337.6|14317.6|14317.6|14297.6|14337.6|14317.6|14302.6|14282.6|21
1641998400000|2022-01-12 14:40:00|14315.8|14295.8|14300.1|14280.1|14317.6|14297.6|14300.1|14280.1|29
1641998700000|2022-01-12 14:45:00|14307|14287|14274.6|14254.6|14311.3|14291.3|14274.6|14254.6|38
1641999000000|2022-01-12 14:50:00|14266|14246|14265.2|14245.2|14268.5|14248.5|14260.2|14240.2|29
1641999300000|2022-01-12 14:55:00|14270.2|14250.2|14262.7|14242.7|14290.2|14253.8|14262.7|14242.7|21
1641999600000|2022-01-12 15:00:00|14255.2|14235.2|14250.2|14230.2|14258.3|14238.3|14250.2|14230.2|25
1641999900000|2022-01-12 15:05:00|14252|14232|14233.4|14213.4|14252.7|14232.7|14231.5|14211.5|19
1642000200000|2022-01-12 15:10:00|14230.9|14210.9|14210.2|14190.2|14235.9|14215.9|14210.2|14190.2|48
1642000500000|2022-01-12 15:15:00|14219.5|14199.5|14215.2|14195.2|14230.2|14210.2|14210.2|14190.2|24
1642000800000|2022-01-12 15:20:00|14212.7|14192.7|14210.2|14190.2|14212.7|14192.7|14210.2|14190.2|15
1642001100000|2022-01-12 15:25:00|14217.7|14197.7|14188.4|14168.4|14217.7|14197.7|14188.4|14168.4|31
1642001400000|2022-01-12 15:30:00|14185.9|14165.9|14195.2|14175.2|14212.7|14192.7|14181.6|14161.6|17
1642001700000|2022-01-12 15:35:00|14193.4|14173.4|14195.3|14175.3|14197.8|14177.8|14185.3|14165.3|12
1642002000000|2022-01-12 15:40:00|14190.3|14170.3|14166.1|14146.1|14190.3|14170.3|14166.1|14146.1|26
1642002300000|2022-01-12 15:45:00|14167.9|14147.9|14225.4|14185.4|14225.4|14185.4|14163.6|14143.6|17
1642002600000|2022-01-12 15:50:00|14205.4|14188.1|14197.9|14177.9|14225.4|14190.4|14192.9|14172.9|10
1642002900000|2022-01-12 15:55:00|14196.1|14176.1|14220.5|14200.5|14263|14209.6|14195.4|14175.4|21
1642003200000|2022-01-12 16:00:00|14215.5|14195.5|14220.5|14200.5|14223|14203|14213|14193|21
1642003500000|2022-01-12 16:05:00|14215.5|14195.5|14233|14213|14268|14228|14215.5|14195.5|21
1642003800000|2022-01-12 16:10:00|14268|14228|14233|14213|14268|14230.6|14233|14213|29
1642004100000|2022-01-12 16:15:00|14225.5|14205.5|14220.5|14200.5|14240.5|14213|14213|14193|28
1642004400000|2022-01-12 16:20:00|14215.5|14195.5|14228|14208|14243.5|14223.5|14215.5|14195.5|15
1642004700000|2022-01-12 16:25:00|14226.2|14206.2|14245.5|14225.5|14300.5|14250.7|14225.5|14205.5|24
1642005000000|2022-01-12 16:30:00|14243|14223|14265.5|14225.5|14288|14241.2|14243|14223|12
1642005300000|2022-01-12 16:35:00|14250|14230|14285.5|14245.5|14308|14253.7|14248|14228|11
1642005600000|2022-01-12 16:40:00|14283.7|14243.7|14263.1|14243.1|14283.7|14245.6|14245.6|14225.6|8
1642005900000|2022-01-12 16:45:00|14258.1|14238.1|14255.6|14235.6|14260.6|14240.6|14253.1|14233.1|10
1642006200000|2022-01-12 16:50:00|14253.1|14233.1|14253.1|14233.1|14263.7|14243.7|14253.1|14233.1|14
1642006500000|2022-01-12 16:55:00|14262.4|14242.4|14265.6|14205.6|14265.6|14244.9|14243.8|14203.8|17
1642006800000|2022-01-12 17:00:00|14258.1|14218.1|14245.6|14225.6|14265.6|14230.1|14245.6|14218.1|19
1642007100000|2022-01-12 17:05:00|14243.1|14223.1|14335.6|14275.6|14350.6|14308.1|14243.1|14220.6|15
1642007400000|2022-01-12 17:10:00|14334.9|14274.9|14275.6|14255.6|14334.9|14276.3|14275.6|14245.6|3
1642007700000|2022-01-12 17:15:00|14305.6|14265.6|14290.6|14250.6|14308.1|14268.1|14263.1|14243.1|18
1642008000000|2022-01-12 17:20:00|14271.5|14251.5|14270.6|14250.6|14278.1|14258.1|14265.6|14245.6|9
1642008300000|2022-01-12 17:25:00|14267|14247|14273.2|14253.2|14292.5|14260|14263.2|14243.2|4
1642008600000|2022-01-12 17:30:00|14270.7|14250.7|14288.2|14248.2|14288.2|14268.2|14265.7|14245.7|4
1642008900000|2022-01-12 17:35:00|14268.2|14250.7|14273.2|14253.2|14288.2|14260.7|14235.7|14215.7|10
1642009200000|2022-01-12 17:40:00|14270.7|14250.7|14265.7|14225.7|14273.2|14253.2|14245.7|14218.9|10
1642009500000|2022-01-12 17:45:00|14248.2|14228.2|14288.2|14248.2|14295.7|14248.2|14248.2|14228.2|6
1642009800000|2022-01-12 17:50:00|14272.7|14252.7|14270.7|14250.7|14272.7|14252.7|14263.2|14243.2|7
1642010100000|2022-01-12 17:55:00|14275.7|14255.7|14278.2|14258.2|14278.2|14258.2|14263.2|14243.2|7
1642010400000|2022-01-12 18:00:00|14285.6|14265.6|14280.7|14260.7|14310.7|14275.7|14273.2|14252.6|7
1642010700000|2022-01-12 18:05:00|14273.2|14253.2|14268.2|14248.2|14275.7|14255.7|14268.2|14248.2|7
1642011000000|2022-01-12 18:10:00|14282.6|14262.6|14283.3|14263.3|14313.2|14275.1|14282.6|14262.6|5
1642011300000|2022-01-12 18:15:00|14280.6|14260.6|14290.6|14270.6|14310.6|14275.6|14275.6|14255.6|5
1642011600000|2022-01-12 18:20:00|14289.9|14269.9|14285.6|14265.6|14289.9|14269.9|14285.6|14265.6|17
1642011900000|2022-01-12 18:25:00|14286.9|14266.9|14310.6|14290.6|14331.3|14296.3|14286.9|14266.9|9
1642012200000|2022-01-12 18:30:00|14308.1|14288.1|14300.6|14280.6|14316.3|14296.3|14293.1|14268.1|7
1642012500000|2022-01-12 18:35:00|14308.1|14268.1|14298.1|14278.1|14310.6|14290.6|14290.6|14268.1|6
1642012800000|2022-01-12 18:40:00|14293.1|14273.1|14325.7|14285.7|14330.7|14295.6|14288.1|14268.1|8
1642013100000|2022-01-12 18:45:00|14321.1|14301.1|14308.2|14268.2|14323.2|14303.2|14308.2|14268.2|7
1642013400000|2022-01-12 18:50:00|14307.5|14267.5|14303.2|14283.2|14330.7|14295|14285.7|14265.7|7
1642013700000|2022-01-12 18:55:00|14302.5|14282.5|14290.7|14270.7|14305.7|14285.7|14290.7|14270.7|4
1642014000000|2022-01-12 19:00:00|14305.7|14285.7|14310.7|14290.7|14331.4|14303.9|14300.7|14280.7|11
1642014300000|2022-01-12 19:05:00|14303.4|14283.4|14305.7|14285.7|14313.9|14285.7|14275.7|14255.7|22
1642014600000|2022-01-12 19:10:00|14307.5|14287.5|14330.7|14310.7|14340.7|14320.7|14307.5|14287.5|46
1642014900000|2022-01-12 19:15:00|14328.9|14308.9|14353.2|14293.2|14353.9|14330.1|14323.2|14293.2|9
1642035600000|2022-01-13 01:00:00|14355.5|14295.5|14356.5|14316.5|14356.5|14316.5|14308.9|14268.9|2
1642035900000|2022-01-13 01:05:00|14351.9|14311.9|14366.5|14306.5|14366.5|14311.9|14346.5|14294|1
1642036200000|2022-01-13 01:10:00|14364.6|14304.6|14376.5|14316.5|14376.5|14316.5|14361.5|14301.5|1
1642036500000|2022-01-13 01:15:00|14379.2|14319.2|14361.5|14321.5|14386.5|14326.5|14361.5|14314|0
1642036800000|2022-01-13 01:20:00|14374|14314|14354|14294|14374|14321.5|14349|14294|3
1642037100000|2022-01-13 01:25:00|14351.5|14311.5|14331.5|14311.5|14355.8|14329|14331.5|14311.5|0
1642037400000|2022-01-13 01:30:00|14341.7|14321.7|14374|14334|14374|14334|14341.7|14321.7|1
1642038000000|2022-01-13 01:40:00|14374.7|14354.7|14354|14334|14376.5|14356.5|14354|14334|1
1642038300000|2022-01-13 01:45:00|14351.5|14331.5|14349.1|14329.1|14351.5|14331.5|14349|14329|0
1642038900000|2022-01-13 01:55:00|14350.9|14330.9|14351.6|14331.6|14351.6|14331.6|14350.9|14330.9|0
1642039500000|2022-01-13 02:05:00|14348.4|14328.4|14346.6|14326.6|14348.4|14328.4|14346.6|14326.6|0
1642040400000|2022-01-13 02:20:00|14344.1|14324.1|14346.6|14326.6|14346.6|14326.6|14344.1|14324.1|0
1642041300000|2022-01-13 02:35:00|14346.7|14326.7|14346.7|14326.7|14346.7|14326.7|14344.2|14324.2|0
1642041900000|2022-01-13 02:45:00|14341.7|14321.7|14339.2|14319.2|14341.7|14321.7|14339.2|14319.2|0
1642042200000|2022-01-13 02:50:00|14337.4|14317.4|14336.7|14316.7|14337.4|14317.4|14336.7|14316.7|0
1642042500000|2022-01-13 02:55:00|14334.9|14314.9|14351.7|14311.7|14351.7|14314.9|14324.2|14304.2|2
1642084200000|2022-01-13 14:30:00|14358.2|14318.2|14358.2|14338.2|14358.2|14338.2|14351.4|14318.2|14
1642084500000|2022-01-13 14:35:00|14356.4|14336.4|14427.9|14407.9|14427.9|14407.9|14355.7|14335.7|19
1642084800000|2022-01-13 14:40:00|14426.1|14406.1|14405.7|14365.7|14426.1|14406.1|14373.2|14353.2|8
1642085100000|2022-01-13 14:45:00|14403.9|14363.9|14398.2|14378.2|14403.9|14378.2|14398.2|14360.7|0
1642085400000|2022-01-13 14:50:00|14385.7|14365.7|14390.7|14370.7|14400.7|14370.7|14378.9|14358.2|5
1642085700000|2022-01-13 14:55:00|14385.7|14365.7|14405.7|14385.7|14405.7|14385.7|14385.7|14365.7|3
1642086000000|2022-01-13 15:00:00|14403.9|14383.9|14403.2|14383.2|14403.9|14383.9|14403.2|14383.2|0
1642086300000|2022-01-13 15:05:00|14400.7|14380.7|14373.2|14353.2|14400.7|14380.7|14373.2|14353.2|4
1642086600000|2022-01-13 15:10:00|14370.7|14350.7|14363.3|14343.3|14370.7|14350.7|14363.2|14343.2|0
1642086900000|2022-01-13 15:15:00|14358.3|14338.3|14358.3|14338.3|14358.3|14338.3|14358.3|14338.3|2
1642087200000|2022-01-13 15:20:00|14353.3|14333.3|14325.8|14305.8|14353.3|14333.3|14325.8|14305.8|7
1642087500000|2022-01-13 15:25:00|14327.6|14307.6|14325.8|14305.8|14328.3|14308.3|14325.8|14305.8|1
1642087800000|2022-01-13 15:30:00|14328.3|14308.3|14328.3|14308.3|14328.3|14308.3|14328.3|14308.3|0
1642088100000|2022-01-13 15:35:00|14330.1|14310.1|14330.8|14310.8|14330.8|14310.8|14328.3|14308.3|0
1642088400000|2022-01-13 15:40:00|14335.8|14315.8|14369|14349|14379|14350.8|14335.8|14315.8|8
1642088700000|2022-01-13 15:45:00|14368.3|14348.3|14328.3|14308.3|14383.3|14363.3|14328.3|14308.3|10
1642089300000|2022-01-13 15:55:00|14325.1|14305.1|14338.4|14318.4|14373.3|14322.3|14320.8|14300.8|8
1642089600000|2022-01-13 16:00:00|14336.2|14316.2|14326.6|14306.6|14336.2|14316.2|14318.4|14298.4|2
1642089900000|2022-01-13 16:05:00|14328.4|14308.4|14361.6|14321.6|14376.6|14323|14328.4|14308.4|4
1642090200000|2022-01-13 16:10:00|14384.1|14324.1|14379.1|14339.1|14384.1|14341.6|14373.4|14324.1|0
1642090500000|2022-01-13 16:15:00|||||||||2
1642090800000|2022-01-13 16:20:00|14372.3|14352.3|14371.6|14351.6|14372.3|14352.3|14371.6|14351.6|0
1642092000000|2022-01-13 16:40:00|14371.7|14351.7|14371.7|14351.7|14378.8|14358.8|14371.7|14351.7|1
1642092300000|2022-01-13 16:45:00|14368.1|14348.1|14334.2|14314.2|14368.1|14348.1|14334.2|14314.2|2
1642092600000|2022-01-13 16:50:00|14332.8|14312.8|14324.2|14304.2|14332.8|14312.8|14323.5|14303.5|1
1642092900000|2022-01-13 16:55:00|14326.7|14306.7|14346.7|14326.7|14349.2|14327.4|14326.7|14303.8|8
1642093200000|2022-01-13 17:00:00|14344.9|14324.9|14341.7|14321.7|14344.9|14324.9|14341.7|14321.7|0
1642093800000|2022-01-13 17:10:00|14337.4|14317.4|14336.7|14316.7|14337.4|14317.4|14336.7|14316.7|1
1642094100000|2022-01-13 17:15:00|14339.2|14319.2|14339.2|14319.2|14339.2|14319.2|14339.2|14319.2|0
1642094700000|2022-01-13 17:25:00|14339.3|14319.3|14339.3|14319.3|14339.3|14319.3|14339.3|14319.3|0
1642095000000|2022-01-13 17:30:00|14334.3|14314.3|14321.8|14301.8|14334.3|14314.3|14321.8|14301.8|2
1642095300000|2022-01-13 17:35:00|14316.8|14296.8|14314.3|14294.3|14318.6|14298.6|14314.3|14294.3|4
1642095600000|2022-01-13 17:40:00|14316.8|14296.8|14325.3|14305.3|14356.8|14308.2|14316.8|14296.8|5
1642095900000|2022-01-13 17:45:00|14321.8|14301.8|14314.3|14294.3|14344.3|14305.4|14314.3|14294.3|6
1642096200000|2022-01-13 17:50:00|14326.8|14306.8|14324.3|14304.3|14356.8|14307.1|14324.3|14296.8|6
1642096500000|2022-01-13 17:55:00|14326.1|14306.1|14316.8|14296.8|14344.3|14308.2|14316.8|14296.8|0
1642096800000|2022-01-13 18:00:00|14321.8|14301.8|14326.8|14306.8|14326.8|14306.8|14321.8|14301.8|3
1642097100000|2022-01-13 18:05:00|14328.3|14308.3|14341.8|14301.8|14341.8|14308.3|14328.3|14301.8|0
1642097400000|2022-01-13 18:10:00|14344.3|14304.3|14359.3|14299.3|14359.3|14304.3|14344.3|14296.8|0
1642097700000|2022-01-13 18:15:00|14359.4|14299.4|14359.4|14299.4|14359.4|14299.4|14359.4|14299.4|0
1642098000000|2022-01-13 18:20:00|14357.6|14297.6|14356.9|14296.9|14357.6|14297.6|14356.9|14296.9|0
1642098600000|2022-01-13 18:30:00|14327.6|14307.6|14326.9|14306.9|14327.6|14307.6|14326.2|14306.2|2
1642098900000|2022-01-13 18:35:00|14354.4|14334.4|14354.4|14334.4|14354.4|14334.4|14354.4|14334.4|4
1642100400000|2022-01-13 19:00:00|14354.5|14334.5|14354.5|14334.5|14354.5|14334.5|14354.5|14334.5|0
1642100700000|2022-01-13 19:05:00|14369.5|14329.5|14347|14327|14369.5|14334.5|14347|14326.2|3
1642101000000|2022-01-13 19:10:00|14339.5|14319.5|14332|14292|14351.3|14319.5|14302|14282|34
1642101300000|2022-01-13 19:15:00|14356.3|14316.3|14357|14297|14358.8|14317|14349.5|14294.5|10
1642122000000|2022-01-14 01:00:00|14350.2|14310.2|14345.2|14305.2|14350.2|14320.2|14315.2|14295.2|5
1642122600000|2022-01-14 01:10:00|14337.7|14317.7|14347.8|14327.8|14347.8|14327.8|14337.7|14317.7|0
1642122900000|2022-01-14 01:15:00|14350.3|14330.3|14350.3|14330.3|14350.3|14330.3|14350.3|14330.3|0
1642123200000|2022-01-14 01:20:00|14351|14331|14340.3|14320.3|14352.8|14332.8|14320.3|14300.3|2
1642123500000|2022-01-14 01:25:00|14342.8|14322.8|14335.2|14315.2|14342.8|14322.8|14335.2|14315.2|2
1642123800000|2022-01-14 01:30:00|14337.7|14297.7|14341|14301|14341|14301|14337.7|14297.7|0
1642125600000|2022-01-14 02:00:00|14318.5|14298.5|14318.5|14298.5|14318.5|14298.5|14313.5|14293.5|0
1642125900000|2022-01-14 02:05:00|14320.7|14300.7|14341|14301|14341|14301|14320.7|14300.7|1
1642126500000|2022-01-14 02:15:00|14340.3|14300.3|14341|14301|14341|14301|14338.5|14298.5|1
1642126800000|2022-01-14 02:20:00|14341.1|14301.1|14341.1|14301.1|14341.1|14301.1|14341.1|14301.1|0
1642170600000|2022-01-14 14:30:00|14335|14315|14390|14350|14395|14353.5|14330|14310|12
1642170900000|2022-01-14 14:35:00|14388.2|14348.2|14390|14350|14392.5|14352.5|14387.5|14347.5|0
1642171200000|2022-01-14 14:40:00|14389.3|14349.3|14377.5|14357.5|14395|14357.5|14372.5|14347.5|2
1642171500000|2022-01-14 14:45:00|14376|14356|14372.5|14352.5|14376|14356|14372.5|14352.5|4
1642171800000|2022-01-14 14:50:00|14370.8|14350.8|14365|14345|14370.8|14350.8|14365|14345|0
1642172100000|2022-01-14 14:55:00|14362.5|14342.5|14375|14355|14397.5|14372.5|14362.5|14342.5|17
1642172400000|2022-01-14 15:00:00|14375.1|14355.1|14369|14349|14375.1|14355.1|14369|14349|1
1642172700000|2022-01-14 15:05:00|14367.6|14347.6|14379.8|14359.8|14379.8|14359.8|14362.6|14342.6|19
1642173000000|2022-01-14 15:10:00|14377.3|14357.3|14377.3|14357.3|14377.3|14357.3|14377.3|14357.3|0
1642173300000|2022-01-14 15:15:00|14379.8|14359.8|14379.8|14359.8|14379.8|14359.8|14379.8|14359.8|0
1642173600000|2022-01-14 15:20:00|14378.1|14358.1|14377.3|14357.3|14378.1|14358.1|14377.3|14357.3|0
1642173900000|2022-01-14 15:25:00|14379.1|14359.1|14379.8|14359.8|14379.8|14359.8|14379.1|14359.1|1
1642174200000|2022-01-14 15:30:00|14379.9|14359.9|14377.4|14357.4|14379.9|14359.9|14377.4|14357.4|1
1642174500000|2022-01-14 15:35:00|14374.9|14354.9|14374.9|14354.9|14374.9|14354.9|14374.9|14354.9|0
1642175100000|2022-01-14 15:45:00|14372.4|14352.4|14369.9|14349.9|14372.4|14352.4|14369.9|14349.9|2
1642175700000|2022-01-14 15:55:00|||||||||10
1642176000000|2022-01-14 16:00:00|||||||||1
1642176300000|2022-01-14 16:05:00|14368.2|14348.2|14367.4|14347.4|14368.2|14348.2|14367.4|14347.4|1
1642176600000|2022-01-14 16:10:00|14369.9|14349.9|14377.4|14357.4|14384.9|14364.9|14369.9|14349.9|13
1642176900000|2022-01-14 16:15:00|14376.7|14356.7|14384.2|14364.2|14384.2|14364.2|14374.2|14354.2|2
1642177200000|2022-01-14 16:20:00|14391|14371|14421.7|14401.7|14429.2|14409.2|14391|14371|18
1642177500000|2022-01-14 16:25:00|14424.2|14384.2|14411.7|14391.7|14426.7|14406.7|14411.7|14384.2|4
1642177800000|2022-01-14 16:30:00|14414|14394|14429.2|14409.2|14431.7|14411.7|14414|14394|20
1642178100000|2022-01-14 16:35:00|14431|14411|14444.2|14424.2|14451.7|14431.7|14431|14411|6
1642178400000|2022-01-14 16:40:00|14441.7|14421.7|14441.7|14421.7|14441.7|14421.7|14441.7|14421.7|11
1642178700000|2022-01-14 16:45:00|14440|14420|14426.8|14406.8|14440|14420|14424.3|14404.3|1
1642179000000|2022-01-14 16:50:00|14428.5|14408.5|14429.3|14409.3|14429.3|14409.3|14428.5|14408.5|0
1642179300000|2022-01-14 16:55:00|14426.8|14406.8|14421.8|14401.8|14426.8|14406.8|14421.8|14401.8|10
1642179600000|2022-01-14 17:00:00|14422.5|14402.5|14436.8|14416.8|14441.8|14421.8|14422.5|14402.5|37
1642179900000|2022-01-14 17:05:00|14439.3|14419.3|14434.3|14414.3|14446.8|14419.3|14434.3|14406.8|15
1642180200000|2022-01-14 17:10:00|14431.8|14411.8|14426.8|14406.8|14431.8|14411.8|14426.8|14406.8|23
1642180500000|2022-01-14 17:15:00|14427.6|14407.6|14426.8|14406.8|14429.3|14409.3|14426.8|14406.8|1
1642180800000|2022-01-14 17:20:00|14428.3|14408.3|14427.6|14407.6|14428.3|14408.3|14427.6|14407.6|9
1642181100000|2022-01-14 17:25:00|14425.8|14405.8|14420.1|14400.1|14425.8|14405.8|14420.1|14400.1|0
1642181400000|2022-01-14 17:30:00|14419.3|14399.3|14445.1|14425.1|14445.1|14425.1|14417.6|14397.6|15
1642181700000|2022-01-14 17:35:00|||||||||1
1642182000000|2022-01-14 17:40:00|14445.9|14425.9|14445.9|14425.9|14445.9|14425.9|14445.9|14425.9|32
1642182300000|2022-01-14 17:45:00|||||||||8
1642182600000|2022-01-14 17:50:00|14450.9|14430.9|14450.9|14430.9|14455.9|14435.9|14450.9|14430.9|0
1642182900000|2022-01-14 17:55:00|14449.1|14429.1|14448.4|14428.4|14449.1|14429.1|14448.4|14428.4|1
1642183200000|2022-01-14 18:00:00|14443.4|14423.4|14489.9|14469.9|14489.9|14469.9|14443.4|14423.4|19
1642183500000|2022-01-14 18:05:00|14492.4|14472.4|14714.2|14674.2|14744.2|14705.9|14492.4|14472.4|99
1642183800000|2022-01-14 18:10:00|14710.9|14670.9|14585.7|14525.7|14710.9|14670.9|14569.9|14514.9|24
1642184100000|2022-01-14 18:15:00|14583.7|14563.7|14702|14642|14724.5|14664.5|14583.7|14563.7|6
1642184400000|2022-01-14 18:20:00|14703.7|14643.7|14680.5|14640.5|14703.7|14675.5|14673.7|14620.5|19
1642184700000|2022-01-14 18:25:00|14668|14648|14575.5|14535.5|14723|14668.7|14528.7|14477.7|20
1642185000000|2022-01-14 18:30:00|14597.7|14537.7|14563|14543|14627.7|14568.7|14563|14537.7|1
1642185300000|2022-01-14 18:35:00|14561.3|14541.3|14566.3|14526.3|14567|14541.3|14560.5|14526.3|0
1642185600000|2022-01-14 18:40:00|14565.5|14525.5|14570.5|14530.5|14570.5|14543|14562.3|14525.5|1
1642185900000|2022-01-14 18:45:00|14567.3|14527.3|14616.3|14576.3|14616.3|14576.3|14555.5|14527.3|6
1642186200000|2022-01-14 18:50:00|14618|14578|14628|14568|14629.8|14586.5|14616.3|14568|0
1642186500000|2022-01-14 18:55:00|14629.8|14569.8|14633.3|14593.3|14633.3|14593.3|14624|14569.8|1
1642186800000|2022-01-14 19:00:00|14635|14595|14630|14610|14638.3|14610|14629.3|14595|0
1642187100000|2022-01-14 19:05:00|14643.5|14603.5|14592.3|14572.3|14646.8|14616.8|14589.8|14569.8|6
1642187400000|2022-01-14 19:10:00|14593.8|14573.8|14641.1|14621.1|14646.8|14626.8|14559.1|14507.3|47
1642187700000|2022-01-14 19:15:00|14641.8|14621.8|14690.8|14630.8|14690.8|14633.1|14632.6|14584.3|13
1642467600000|2022-01-18 01:00:00|14744.4|14724.4|14742.6|14682.6|14756|14724.4|14713.5|14653.5|0
1642467900000|2022-01-18 01:05:00|14743.5|14683.5|14761|14741|14761|14741|14737.6|14683.5|2
1642468200000|2022-01-18 01:10:00|14753|14733|14723.5|14663.5|14753|14733|14721|14661|7
1642468500000|2022-01-18 01:15:00|14716|14656|14716|14656|14721|14661|14716|14656|1
1642468800000|2022-01-18 01:20:00|14721|14661|14716|14656|14733.5|14673.5|14672.6|14624.4|1
1642469100000|2022-01-18 01:25:00|14717.6|14657.6|14728.5|14668.5|14738.5|14678.5|14717.6|14657.6|1
1642469400000|2022-01-18 01:30:00|14728.6|14668.6|14726.1|14666.1|14728.6|14668.6|14726.1|14666.1|0
1642469700000|2022-01-18 01:35:00|14718.6|14658.6|14717.9|14657.9|14721.1|14661.1|14713.6|14653.6|0
1642470000000|2022-01-18 01:40:00|14716.1|14656.1|14723.6|14663.6|14723.6|14663.6|14716.1|14656.1|0
1642470600000|2022-01-18 01:50:00|14726.1|14666.1|14728.6|14668.6|14728.6|14677|14716.1|14666.1|0
1642471200000|2022-01-18 02:00:00|14716.1|14676.1|14716.1|14676.1|14716.1|14676.1|14716.1|14676.1|0
1642471500000|2022-01-18 02:05:00|14721.1|14661.1|14721.1|14661.1|14721.1|14661.1|14721.1|14661.1|0
1642472100000|2022-01-18 02:15:00|14721.2|14661.2|14721.2|14661.2|14721.2|14661.2|14721.2|14661.2|0
1642472700000|2022-01-18 02:25:00|14722.8|14662.8|14721.2|14661.2|14723.7|14663.7|14721.2|14661.2|0
1642473000000|2022-01-18 02:30:00|14722.8|14662.8|14726.2|14666.2|14726.2|14666.2|14722.8|14662.8|0
1642473600000|2022-01-18 02:40:00|14727.8|14667.8|14728.7|14668.7|14728.7|14668.7|14727.8|14667.8|0
1642473900000|2022-01-18 02:45:00|14716.2|14676.2|14716.2|14676.2|14716.2|14676.2|14716.2|14676.2|0
1642474500000|2022-01-18 02:55:00|14728.7|14668.7|14728.7|14668.7|14728.7|14668.7|14728.7|14668.7|0
1642516200000|2022-01-18 14:30:00|14696.2|14676.2|14748.7|14728.7|14751.2|14731.2|14696.2|14672.5|5
1642516500000|2022-01-18 14:35:00|14751.2|14731.2|14763.7|14743.7|14771.2|14743.7|14751.2|14731.2|3
1642516800000|2022-01-18 14:40:00|14768.7|14748.7|14751.2|14731.2|14768.7|14748.7|14751.2|14731.2|3
1642517100000|2022-01-18 14:45:00|14749.4|14729.4|14708.7|14688.7|14756.2|14729.4|14708.7|14683.7|3
1642517400000|2022-01-18 14:50:00|14707.1|14687.1|14688.7|14668.7|14707.1|14687.1|14688.7|14663.7|1
1642517700000|2022-01-18 14:55:00|14691.2|14631.2|14683.7|14663.7|14707.1|14663.7|14673.7|14628.7|3
1642518000000|2022-01-18 15:00:00|14686.2|14646.2|14673.7|14633.7|14688.7|14663.7|14673.7|14628.7|3
1642518300000|2022-01-18 15:05:00|14671.2|14631.2|14718.8|14698.8|14718.8|14698.8|14671.2|14631.2|9
1642518600000|2022-01-18 15:10:00|14731.3|14691.3|14731.3|14711.3|14731.3|14711.3|14727.6|14691.3|2
1642518900000|2022-01-18 15:15:00|14732.2|14691.3|14658.1|14638.1|14736.5|14706|14658.1|14626.3|8
1642519200000|2022-01-18 15:20:00|14655.6|14635.6|14657.2|14617.2|14679.4|14658.1|14650.6|14607.2|12
1642519500000|2022-01-18 15:25:00|14655.6|14615.6|14679|14659|14679|14659|14655.6|14609.7|4
1642519800000|2022-01-18 15:30:00|14693.8|14653.8|14586.6|14566.6|14695.6|14656.6|14581.3|14546.6|23
1642520100000|2022-01-18 15:35:00|14594.1|14574.1|14594.1|14574.1|14594.1|14574.1|14594.1|14574.1|2
1642520400000|2022-01-18 15:40:00|14592.2|14572.2|14623.2|14583.2|14679.1|14647.2|14592.2|14572.2|8
1642520700000|2022-01-18 15:45:00|14621.6|14581.6|14640.7|14580.7|14641.6|14581.6|14619.1|14579.1|4
1642521000000|2022-01-18 15:50:00|14640.2|14600.2|14648.2|14608.2|14648.2|14608.2|14640.2|14600.2|2
1642521300000|2022-01-18 15:55:00|14642.9|14622.9|14606.6|14566.6|14646.6|14626.6|14605.7|14558.2|3
1642521600000|2022-01-18 16:00:00|14609.1|14589.1|14586.6|14566.6|14611.2|14589.1|14586.6|14559.1|2
1642521900000|2022-01-18 16:05:00|14592.3|14572.3|14585.1|14565.1|14595|14575|14582.5|14562.5|7
1642522200000|2022-01-18 16:10:00|14587.6|14567.6|14582.6|14562.6|14587.6|14567.6|14582.6|14562.6|1
1642522500000|2022-01-18 16:15:00|14585.1|14545.1|14582.6|14562.6|14585.1|14562.6|14579.8|14545.1|8
1642522800000|2022-01-18 16:20:00|14585.1|14565.1|14622.6|14602.6|14644.2|14604.4|14585.1|14562.6|6
1642523100000|2022-01-18 16:25:00|14625.8|14605.8|14619.2|14559.2|14625.8|14605.8|14611.7|14551.7|2
1642523400000|2022-01-18 16:30:00|14612.6|14592.6|14612.6|14592.6|14612.6|14592.6|14612.6|14592.6|1
1642523700000|2022-01-18 16:35:00|14617.4|14597.4|14596|14556|14619.2|14597.4|14596|14556|3
1642524000000|2022-01-18 16:40:00|14593.5|14553.5|14605.1|14585.1|14610.1|14585.1|14590.1|14553.5|8
1642524300000|2022-01-18 16:45:00|14608.3|14588.3|14627.6|14587.6|14627.6|14590.1|14608.3|14587.6|2
1642524600000|2022-01-18 16:50:00|14627.7|14587.7|14617.7|14597.7|14627.7|14600.8|14617.7|14587.7|2
1642524900000|2022-01-18 16:55:00|14622.7|14602.7|14655.2|14615.2|14655.2|14615.2|14622.7|14602.7|4
1642525200000|2022-01-18 17:00:00|14656.1|14616.1|14660.2|14620.2|14666.8|14646.8|14654.9|14616.1|10
1642525500000|2022-01-18 17:05:00|14657|14617|14645.2|14605.2|14657|14627.7|14632.7|14604.3|2
1642525800000|2022-01-18 17:10:00|14644.3|14624.3|14611.1|14591.1|14648|14624.3|14611.1|14591.1|11
1642526100000|2022-01-18 17:15:00|14607.7|14587.7|14579.3|14539.3|14607.7|14587.7|14579.3|14539.3|6
1642526400000|2022-01-18 17:20:00|14576.8|14556.8|14576.8|14556.8|14576.8|14556.8|14576.8|14556.8|0
1642526700000|2022-01-18 17:25:00|14581.8|14561.8|14579.3|14539.3|14581.8|14561.8|14579.3|14539.3|3
1642527000000|2022-01-18 17:30:00|14573|14533|14556.8|14536.8|14573|14536.8|14556.8|14529.3|3
1642527300000|2022-01-18 17:35:00|14574.3|14534.3|14605.3|14565.3|14605.3|14565.3|14574.3|14534.3|2
1642527600000|2022-01-18 17:40:00|14603.4|14563.4|14597.8|14577.8|14604.4|14577.8|14592.2|14541.8|2
1642527900000|2022-01-18 17:45:00|14596.9|14537.8|14505.9|14485.9|14601.9|14550.3|14505.9|14470.9|21
1642528200000|2022-01-18 17:50:00|14506|14486|14443.5|14423.5|14506|14486|14443.5|14416|15
1642528500000|2022-01-18 17:55:00|14442.5|14422.5|14433.5|14413.5|14442.5|14422.5|14433.5|14413.5|7
1642528800000|2022-01-18 18:00:00|14434.4|14414.4|14451|14431|14458.5|14431|14433.5|14413.5|8
1642529100000|2022-01-18 18:05:00|14458.5|14438.5|14468.5|14448.5|14483.5|14456|14458.5|14426|19
1642529400000|2022-01-18 18:10:00|14466.9|14446.9|14575.1|14515.1|14577.6|14517.6|14463.5|14443.5|20
1642529700000|2022-01-18 18:15:00|14578.2|14518.2|14577.6|14517.6|14585.1|14525.1|14577.6|14517.6|0
1642530000000|2022-01-18 18:20:00|14566.5|14506.5|14515.1|14475.1|14566.5|14506.5|14515.1|14462.6|1
1642530300000|2022-01-18 18:25:00|14518.5|14478.5|14541|14521|14548.5|14521|14518.5|14478.5|3
1642530600000|2022-01-18 18:30:00|14545.7|14525.7|14567.6|14507.6|14583.5|14543.5|14545.7|14506|3
1642530900000|2022-01-18 18:35:00|14570.1|14510.1|14506.1|14486.1|14570.1|14510.1|14506.1|14486.1|2
1642531200000|2022-01-18 18:40:00|14508.6|14488.6|14575.1|14515.1|14575.1|14515.1|14508.6|14488.6|7
1642531500000|2022-01-18 18:45:00|14575.2|14515.2|14565.2|14505.2|14575.2|14515.2|14555.2|14495.2|2
1642531800000|2022-01-18 18:50:00|14559|14499|14557.7|14497.7|14559|14499|14552.7|14492.7|1
1642532100000|2022-01-18 18:55:00|14554.5|14494.5|14539.5|14499.5|14554.5|14502|14539.5|14493.6|1
1642532400000|2022-01-18 19:00:00|14538|14498|14529.5|14489.5|14538|14498|14529.5|14489.5|1
1642532700000|2022-01-18 19:05:00|14528|14488|14529.6|14509.6|14529.6|14509.6|14517|14487|5
1642533000000|2022-01-18 19:10:00|14547.1|14507.1|14598.6|14538.6|14621.7|14592.6|14547.1|14507.1|30
1642533300000|2022-01-18 19:15:00|14596.1|14536.1|14574.6|14534.6|14606.4|14561.1|14574.6|14534.6|1
1642554000000|2022-01-19 01:00:00|14587.9|14527.9|14581.9|14521.9|14594.4|14534.4|14577.9|14517.9|0
1642554600000|2022-01-19 01:10:00|14585.4|14525.4|14582|14522|14589.4|14529.4|14581.9|14521.9|0
1642554900000|2022-01-19 01:15:00|14579.5|14519.5|14582|14522|14582|14522|14579.5|14519.5|0
1642556100000|2022-01-19 01:35:00|14579.5|14519.5|14607.3|14587.3|14607.3|14587.3|14579.5|14519.5|0
1642556400000|2022-01-19 01:40:00|14597|14537|14577|14517|14597|14537|14577|14517|0
1642556700000|2022-01-19 01:45:00|14574.5|14514.5|14574.5|14514.5|14574.5|14514.5|14574.5|14514.5|0
1642557000000|2022-01-19 01:50:00|14577|14517|14582|14522|14584.5|14524.5|14577|14517|0
1642557300000|2022-01-19 01:55:00|14584.6|14524.6|14584.6|14524.6|14584.6|14524.6|14584.6|14524.6|0
1642558800000|2022-01-19 02:20:00|14579.9|14519.9|14574.6|14514.6|14579.9|14519.9|14574.6|14514.6|0
1642559100000|2022-01-19 02:25:00|14577.1|14517.1|14577.1|14517.1|14577.1|14517.1|14577.1|14517.1|0
1642560000000|2022-01-19 02:40:00|14577.2|14517.2|14577.2|14517.2|14577.2|14517.2|14577.2|14517.2|0
1642560300000|2022-01-19 02:45:00|14574.7|14514.7|14575.6|14555.6|14579.7|14555.6|14569|14514.7|0
1642602600000|2022-01-19 14:30:00|14619.7|14599.7|14540.1|14520.1|14619.7|14599.7|14532.2|14502.2|22
1642602900000|2022-01-19 14:35:00|14537|14517|14545.1|14525.1|14555.5|14530.1|14535.1|14512.6|4
1642603200000|2022-01-19 14:40:00|14546.7|14526.7|14566.7|14526.7|14566.7|14527.6|14545.1|14524.2|2
1642603500000|2022-01-19 14:45:00|14569.2|14529.2|14589.2|14549.2|14591.1|14555.1|14563.8|14529.2|3
1642603800000|2022-01-19 14:50:00|14580.7|14560.7|14582.6|14562.6|14582.6|14562.6|14580.7|14560.7|0
1642604100000|2022-01-19 14:55:00|14610.1|14590.1|14609.2|14569.2|14622.4|14590.1|14601.7|14562.4|2
1642604700000|2022-01-19 15:05:00|14592.7|14572.7|14615.2|14595.2|14615.2|14595.2|14592.7|14571.7|2
1642605000000|2022-01-19 15:10:00|14620.2|14600.2|14625.2|14605.2|14627.7|14607.7|14620.2|14600.2|10
1642605300000|2022-01-19 15:15:00|14630.2|14610.2|14627.7|14607.7|14632.7|14612.7|14625.2|14605.2|2
1642605600000|2022-01-19 15:20:00|14624.8|14604.8|14629.3|14589.3|14630.2|14604.8|14597.7|14577.7|11
1642605900000|2022-01-19 15:25:00|14632.7|14592.7|14632.7|14592.7|14632.7|14592.7|14632.7|14592.7|0
1642606200000|2022-01-19 15:30:00|14621.2|14601.2|14625.2|14585.2|14625.2|14601.2|14617.7|14584.3|0
1642606500000|2022-01-19 15:35:00|14607.7|14587.7|14617.8|14597.8|14617.8|14597.8|14607.7|14587.7|4
1642606800000|2022-01-19 15:40:00|14620.3|14600.3|14625.3|14605.3|14625.3|14605.3|14620.3|14600.3|2
1642607100000|2022-01-19 15:45:00|14628.7|14608.7|14672.8|14652.8|14680.3|14660.3|14625.3|14605.3|16
1642607400000|2022-01-19 15:50:00|14674.3|14654.3|14672.8|14652.8|14675.3|14655.3|14672.8|14652.8|0
1642607700000|2022-01-19 15:55:00|14682.8|14662.8|14710.3|14690.3|14716.3|14690.3|14682.8|14662.8|6
1642608000000|2022-01-19 16:00:00|14712.8|14692.8|14721.3|14701.3|14721.3|14701.3|14712.8|14692.8|0
1642608300000|2022-01-19 16:05:00|14745.1|14705.1|14745.9|14705.9|14759.7|14736.9|14743|14688.4|11
1642608600000|2022-01-19 16:10:00|14739|14719|14721.9|14701.9|14746.9|14726.9|14721.9|14695.9|1
1642608900000|2022-01-19 16:15:00|14726.9|14706.9|14721.9|14681.9|14726.9|14706.9|14716.9|14681.9|1
1642609200000|2022-01-19 16:20:00|14724.4|14684.4|14707.5|14687.5|14724.4|14695|14707.5|14682.5|0
1642609500000|2022-01-19 16:25:00|14705|14685|14696.9|14676.9|14705|14685|14691.9|14671.9|1
1642609800000|2022-01-19 16:30:00|14695.4|14675.4|14691.9|14671.9|14696.9|14676.9|14691.9|14671.9|1
1642610100000|2022-01-19 16:35:00|14687.3|14667.3|14685.4|14665.4|14687.3|14667.3|14685.4|14665.4|0
1642610400000|2022-01-19 16:40:00|14686.4|14646.4|14684.4|14624.4|14686.4|14646.4|14679.4|14621.9|3
1642610700000|2022-01-19 16:45:00|14684.5|14624.5|14659.5|14599.5|14684.5|14636.8|14652.9|14599.5|1
1642611000000|2022-01-19 16:50:00|14657.9|14597.9|14642.9|14602.9|14662.9|14616.6|14622.9|14597.9|3
1642611300000|2022-01-19 16:55:00|14634.5|14614.5|14654.5|14614.5|14662.9|14615.4|14622.9|14602|5
1642611600000|2022-01-19 17:00:00|14656|14616|14653|14633|14660.5|14633|14652|14616|0
1642611900000|2022-01-19 17:05:00|14654.5|14634.5|14697|14637|14697|14641|14650.5|14630.5|2
1642612200000|2022-01-19 17:10:00|14689.5|14649.5|14689.5|14649.5|14689.5|14649.5|14689.5|14649.5|0
1642612500000|2022-01-19 17:15:00|14692|14652|14718.6|14658.6|14719.5|14659.5|14665.5|14645.5|2
1642612800000|2022-01-19 17:20:00|14717|14657|14726.1|14666.1|14726.1|14666.1|14717|14657|0
1642613100000|2022-01-19 17:25:00|14728.6|14668.6|14729.6|14689.6|14732.1|14707|14688|14668|5
1642613400000|2022-01-19 17:30:00|14733.4|14673.4|14731.1|14671.1|14733.4|14691.1|14717.1|14662.1|1
1642613700000|2022-01-19 17:35:00|14703.4|14683.4|14705.5|14665.5|14707.5|14683.4|14703.4|14665.5|0
1642614000000|2022-01-19 17:40:00|14727.1|14667.1|14731.1|14671.1|14731.1|14671.1|14726.1|14666.1|1
1642614300000|2022-01-19 17:45:00|14700.6|14680.6|14704.6|14664.6|14710.6|14680.6|14700.6|14664.6|0
1642614600000|2022-01-19 17:50:00|14699.6|14679.6|14732.1|14692.1|14732.1|14692.1|14699.6|14666.1|3
1642614900000|2022-01-19 17:55:00|14724.6|14704.6|14720.6|14700.6|14724.6|14704.6|14720.6|14700.6|1
1642615500000|2022-01-19 18:05:00|14718.1|14698.1|14730.6|14710.6|14730.6|14710.6|14715.6|14695.6|4
1642615800000|2022-01-19 18:10:00|14725.6|14705.6|14720.6|14700.6|14725.6|14705.6|14718.1|14698.1|0
1642616100000|2022-01-19 18:15:00|14722.6|14702.6|14686.6|14626.6|14722.6|14702.6|14673.5|14626.6|17
1642616400000|2022-01-19 18:20:00|14688.1|14628.1|14682.6|14642.6|14691|14642.6|14681.6|14628.1|0
1642616700000|2022-01-19 18:25:00|14686|14646|14663.6|14643.6|14686|14646|14663.6|14642.6|0
1642617000000|2022-01-19 18:30:00|14671.1|14631.1|14658.6|14638.6|14671.1|14638.6|14658.6|14630.1|1
1642617300000|2022-01-19 18:35:00|14658.2|14618.2|14646.1|14606.1|14665.1|14636.1|14631.5|14605.1|1
1642617600000|2022-01-19 18:40:00|14644.2|14604.2|14644.2|14604.2|14644.2|14604.2|14644.2|14604.2|0
1642617900000|2022-01-19 18:45:00|14632.6|14612.6|14632.6|14592.6|14633.6|14612.6|14618|14592.6|2
1642618200000|2022-01-19 18:50:00|14634.2|14594.2|14664.8|14604.8|14668.2|14628.2|14632.6|14592.6|2
1642618500000|2022-01-19 18:55:00|14663.2|14603.2|14633.2|14613.2|14663.2|14615.7|14628.2|14600.7|0
1642618800000|2022-01-19 19:00:00|14672.3|14612.3|14683.8|14623.8|14685.3|14632.3|14663.8|14612.3|1
1642619100000|2022-01-19 19:05:00|14686.3|14626.3|14698.3|14638.3|14698.3|14642.7|14662.7|14626.3|2
1642619400000|2022-01-19 19:10:00|14697.3|14637.3|14740.9|14680.9|14741.9|14690.4|14684.8|14637.3|44
1642619700000|2022-01-19 19:15:00|14733.4|14693.4|14739.4|14679.4|14739.4|14695.9|14731.9|14674.4|3
1642640400000|2022-01-20 01:00:00|14725.2|14665.2|14730.2|14670.2|14741.7|14721.7|14725.2|14665.2|4
1642641000000|2022-01-20 01:10:00|14731.7|14671.7|14732.7|14672.7|14732.7|14672.7|14731.7|14671.7|0
1642641600000|2022-01-20 01:20:00|14734.3|14674.3|14736.8|14676.8|14736.8|14685.2|14725.2|14669.3|0
1642643700000|2022-01-20 01:55:00|14735.3|14675.3|14736.8|14676.8|14736.8|14676.8|14734.3|14674.3|0
1642644000000|2022-01-20 02:00:00|14735.3|14675.3|14736.9|14676.9|14736.9|14676.9|14734.3|14674.3|0
1642644900000|2022-01-20 02:15:00|14738.4|14678.4|14739.4|14679.4|14739.4|14686.9|14724.4|14678.4|0
1642645200000|2022-01-20 02:20:00|14736.9|14676.9|14739.4|14679.4|14739.4|14679.4|14736.9|14676.9|0
1642645500000|2022-01-20 02:25:00|14734.4|14694.4|14736.9|14696.9|14736.9|14696.9|14734.4|14694.4|0
1642646700000|2022-01-20 02:45:00|14737|14697|14737|14697|14737|14697|14737|14697|0
1642689000000|2022-01-20 14:30:00|14726|14706|14707.5|14687.5|14726|14706|14702.5|14674|6
1642689300000|2022-01-20 14:35:00|14709|14689|14768|14728|14768|14728|14709|14689|5
1642689600000|2022-01-20 14:40:00|14755.5|14735.5|14720.6|14680.6|14755.6|14735.6|14720.6|14673.1|2
1642689900000|2022-01-20 14:45:00|14722.1|14682.1|14708.1|14668.1|14728.1|14685.6|14705.6|14665.6|2
1642690500000|2022-01-20 14:55:00|14709.6|14669.6|14713.1|14673.1|14713.1|14680.6|14700.6|14669.6|6
1642690800000|2022-01-20 15:00:00|14711.1|14671.1|14706.1|14686.1|14711.1|14686.1|14699.6|14671.1|2
1642691100000|2022-01-20 15:05:00|14713.6|14693.6|14733.1|14713.1|14733.1|14713.1|14713.6|14693.6|4
1642691400000|2022-01-20 15:10:00|14752.1|14712.1|14759.6|14719.6|14759.6|14719.6|14752.1|14712.1|3
1642691700000|2022-01-20 15:15:00|14760.6|14720.6|14758.1|14738.1|14767.1|14738.1|14753.1|14720.6|2
1642692000000|2022-01-20 15:20:00|14768.1|14748.1|14789.6|14769.6|14802.1|14781.1|14768.1|14748.1|33
1642692300000|2022-01-20 15:25:00|14789.7|14769.7|14789.7|14769.7|14789.7|14769.7|14789.7|14769.7|0
1642692600000|2022-01-20 15:30:00|14790.7|14770.7|14794.2|14734.2|14801.2|14775.7|14790.7|14734.2|9
1642692900000|2022-01-20 15:35:00|14786.7|14746.7|14789.2|14749.2|14790.7|14750.7|14786.7|14746.7|2
1642693200000|2022-01-20 15:40:00|14771.7|14751.7|14789.2|14749.2|14789.2|14751.7|14768.2|14748.2|2
1642693500000|2022-01-20 15:45:00|14788.2|14748.2|14790.7|14750.7|14790.7|14750.7|14788.2|14748.2|1
1642693800000|2022-01-20 15:50:00|14792.2|14752.2|14809.7|14749.7|14809.7|14753.7|14792.2|14749.7|8
1642694100000|2022-01-20 15:55:00|14819.7|14759.7|14819.7|14759.7|14819.7|14759.7|14819.7|14759.7|2
1642694400000|2022-01-20 16:00:00|14818.2|14758.2|14838.7|14818.7|14838.7|14818.7|14818.2|14758.2|4
1642694700000|2022-01-20 16:05:00|14841.7|14821.7|14851.7|14811.7|14855.7|14835.7|14833.7|14809.2|17
1642695000000|2022-01-20 16:10:00|14853.2|14813.2|14854.2|14814.2|14854.2|14814.2|14853.2|14813.2|1
1642695300000|2022-01-20 16:15:00|14854.3|14814.3|14852.3|14832.3|14855.8|14832.3|14852.3|14814.3|1
1642695600000|2022-01-20 16:20:00|14855.3|14835.3|14881.8|14861.8|14881.8|14861.8|14855.3|14835.3|21
1642695900000|2022-01-20 16:25:00|14883.3|14863.3|14868.8|14848.8|14895.8|14875.8|14866.3|14846.3|21
1642696200000|2022-01-20 16:30:00|14866.3|14846.3|14868.8|14848.8|14868.8|14848.8|14865.3|14845.3|1
1642696500000|2022-01-20 16:35:00|14867.3|14847.3|14846.3|14826.3|14867.3|14847.3|14826.8|14785.3|11
1642696800000|2022-01-20 16:40:00|14841.3|14821.3|14822.8|14782.8|14841.3|14821.3|14817.8|14775.3|14
1642697100000|2022-01-20 16:45:00|14818.8|14778.8|14817.3|14777.3|14819.8|14779.8|14814.8|14774.8|0
1642697400000|2022-01-20 16:50:00|14819.4|14779.4|14829.8|14789.8|14829.8|14789.8|14819.4|14779.4|9
1642697700000|2022-01-20 16:55:00|14822.3|14802.3|14830.3|14810.3|14831.4|14811.4|14822.3|14802.3|2
1642698000000|2022-01-20 17:00:00|14833.4|14813.4|14835.4|14815.4|14835.4|14815.4|14833.4|14813.4|3
1642698300000|2022-01-20 17:05:00|||||||||2
1642698600000|2022-01-20 17:10:00|14834.4|14814.4|14796.4|14756.4|14834.4|14814.4|14770.4|14741.4|7
1642698900000|2022-01-20 17:15:00|14811.4|14751.4|14818.9|14758.9|14818.9|14764.9|14784.9|14751.4|2
1642699200000|2022-01-20 17:20:00|14807.4|14767.4|14821.4|14761.4|14821.4|14767.4|14806.4|14758.9|1
1642699500000|2022-01-20 17:25:00|14822.4|14762.4|14813.9|14773.9|14822.4|14773.9|14809.9|14761.4|3
1642699800000|2022-01-20 17:30:00|14814.9|14774.9|14811.4|14771.4|14817.4|14778.9|14798.9|14771.4|0
1642700100000|2022-01-20 17:35:00|14813.9|14773.9|14813.9|14773.9|14813.9|14773.9|14813.9|14773.9|3
1642700400000|2022-01-20 17:40:00|14812.5|14772.5|14731|14711|14812.5|14773.9|14731|14711|14
1642700700000|2022-01-20 17:45:00|14754|14734|14766.5|14726.5|14766.5|14734|14751.5|14726.5|3
1642701000000|2022-01-20 17:50:00|14787.5|14727.5|14783.5|14743.5|14788.5|14743.5|14770|14726.5|13
1642701300000|2022-01-20 17:55:00|14785|14745|14806|14746|14806|14746|14783.5|14738|1
1642701600000|2022-01-20 18:00:00|14804.5|14744.5|14803.5|14743.5|14806|14746|14803.5|14743.5|1
1642701900000|2022-01-20 18:05:00|14791|14751|14791|14751|14791|14751|14791|14751|2
1642702200000|2022-01-20 18:10:00|14808.5|14748.5|14800|14760|14808.5|14762.5|14765|14745|16
1642702500000|2022-01-20 18:15:00|14802|14762|14774.6|14714.6|14802|14770.6|14773.1|14713.1|2
1642702800000|2022-01-20 18:20:00|14773.1|14713.1|14755.6|14715.6|14773.1|14716.6|14755.6|14708.1|2
1642703700000|2022-01-20 18:35:00|14757.1|14717.1|14801.1|14761.1|14803.6|14761.1|14757.1|14717.1|1
1642704000000|2022-01-20 18:40:00|14799.6|14759.6|14795.1|14755.1|14799.6|14759.6|14795.1|14755.1|0
1642704300000|2022-01-20 18:45:00|14793.6|14753.6|14790.1|14770.1|14795.1|14770.1|14785.1|14752.6|3
1642704600000|2022-01-20 18:50:00|14815.5|14795.5|14832.6|14812.6|14832.6|14812.6|14815.5|14795.5|14
1642704900000|2022-01-20 18:55:00|14835.6|14815.6|14826.1|14766.1|14837.6|14817.6|14826.1|14766.1|6
1642705200000|2022-01-20 19:00:00|14824.7|14764.7|14828.6|14768.6|14828.6|14768.6|14824.7|14764.7|0
1642705500000|2022-01-20 19:05:00|14828.7|14768.7|14823.7|14763.7|14828.7|14776.7|14770.7|14750.7|3
1642705800000|2022-01-20 19:10:00|14830.2|14770.2|14848.7|14788.7|14872.7|14852.7|14787.7|14767.7|40
1642706100000|2022-01-20 19:15:00|14847.2|14787.2|14836.2|14776.2|14848.7|14794.7|14812.7|14772.1|2
1642726800000|2022-01-21 01:00:00|14848.4|14828.4|14871|14851|14871|14851|14848.4|14828.4|2
1642727400000|2022-01-21 01:10:00|14868.5|14848.5|14868.5|14848.5|14868.5|14848.5|14868.5|14848.5|0
1642727700000|2022-01-21 01:15:00|14870|14850|14871|14851|14871|14851|14870|14850|0
1642728300000|2022-01-21 01:25:00|14866.9|14846.9|14872|14832|14872|14846.9|14866.9|14831|4
1642728900000|2022-01-21 01:35:00|14872.1|14832.1|14872.1|14832.1|14872.1|14832.1|14872.1|14832.1|0
1642730100000|2022-01-21 01:55:00|14869.6|14829.6|14869.6|14829.6|14869.6|14829.6|14869.6|14829.6|0
1642730400000|2022-01-21 02:00:00|14871.1|14831.1|14869.6|14829.6|14872.1|14832.1|14869.6|14829.6|0
1642731600000|2022-01-21 02:20:00|14869.7|14829.7|14869.7|14829.7|14869.7|14829.7|14869.7|14829.7|0
1642732200000|2022-01-21 02:30:00|14871.2|14831.2|14872.2|14832.2|14872.2|14832.2|14871.2|14831.2|0
1642732800000|2022-01-21 02:40:00|14874.7|14834.7|14874.7|14834.7|14874.7|14834.7|14874.7|14834.7|0
1642733700000|2022-01-21 02:55:00|14873.7|14833.7|14874.7|14834.7|14874.7|14834.7|14873.7|14833.7|1
1642775400000|2022-01-21 14:30:00|14882.8|14862.8|14934.2|14914.2|14945.7|14925.7|14877.8|14837.8|30
1642775700000|2022-01-21 14:35:00|14936.7|14916.7|14934.7|14894.7|14939.3|14916.7|14920.3|14894.7|9
1642776000000|2022-01-21 14:40:00|14937.2|14897.2|14920.7|14900.7|14940.7|14906.8|14920.7|14897.2|4
1642776300000|2022-01-21 14:45:00|14911.8|14891.8|14919.3|14879.3|14919.3|14891.8|14904.3|14879.3|5
1642776600000|2022-01-21 14:50:00|14920.7|14880.7|14933.3|14893.3|14939.3|14894.3|14914.3|14878.3|5
1642776900000|2022-01-21 14:55:00|14934.3|14894.3|14939.3|14899.3|14939.3|14902.4|14904.3|14884.3|8
1642777200000|2022-01-21 15:00:00|14940.8|14900.8|14930.4|14910.4|14940.8|14915.8|14930.4|14900.8|4
1642777500000|2022-01-21 15:05:00|14925.4|14905.4|14939.3|14919.3|14944.3|14924.3|14925.4|14905.4|13
1642777800000|2022-01-21 15:10:00|14941.4|14901.4|14918.9|14898.9|14941.4|14914.3|14918.9|14898.9|10
1642778100000|2022-01-21 15:15:00|14908.9|14888.9|14877.1|14837.1|14908.9|14888.9|14862.1|14835|43
1642778400000|2022-01-21 15:20:00|14861.4|14841.4|14872.9|14832.9|14882.5|14858.9|14822.5|14762.5|14
1642778700000|2022-01-21 15:25:00|14871.9|14831.9|14876.9|14856.9|14877.9|14856.9|14862.9|14829.4|3
1642779000000|2022-01-21 15:30:00|14874|14854|14806.5|14766.5|14874|14854|14789.8|14734|12
1642779300000|2022-01-21 15:35:00|14804|14764|14807.9|14767.9|14816.5|14796.5|14780.4|14750.4|17
1642779600000|2022-01-21 15:40:00|14802.9|14782.9|14790.9|14770.9|14814.4|14794.4|14790.9|14762.3|7
1642779900000|2022-01-21 15:45:00|14789.4|14769.4|14831.9|14811.9|14831.9|14811.9|14789.4|14769.4|18
1642780200000|2022-01-21 15:50:00|14829.4|14809.4|14864.4|14824.4|14876.9|14841.9|14828.4|14808.4|19
1642780500000|2022-01-21 15:55:00|14861.5|14821.5|14859.4|14839.4|14866.9|14839.4|14850.9|14816.9|1
1642780800000|2022-01-21 16:00:00|14874.4|14834.4|14933.4|14913.4|14940.9|14920.9|14874.4|14834.4|26
1642781100000|2022-01-21 16:05:00|14934.9|14914.9|15098|15058|15136.1|15112|14934.9|14914.9|76
1642781400000|2022-01-21 16:10:00|15100.5|15060.5|15043|15023|15103|15079.5|15039.5|15019.5|10
1642781700000|2022-01-21 16:15:00|15042|15022|15032|15012|15043|15022|15029.5|15002|10
1642782000000|2022-01-21 16:20:00|15075.5|15015.5|15087|15067|15087|15067|15069.5|15013|30
1642782300000|2022-01-21 16:25:00|15092.4|15072.4|15128.5|15088.5|15138.7|15112|15092.4|15072|45
1642782600000|2022-01-21 16:30:00|15123.5|15063.5|15149.5|15109.5|15176|15143.5|15098.5|15063.5|48
1642782900000|2022-01-21 16:35:00|15146|15106|15162.4|15142.4|15167.4|15142.4|15146|15106|23
1642783200000|2022-01-21 16:40:00|15163.5|15143.5|15157|15117|15182|15162|15127|15102|33
1642783500000|2022-01-21 16:45:00|15158.1|15118.1|15112.5|15072.5|15158.1|15118.1|15110|15072.5|9
1642783800000|2022-01-21 16:50:00|15115|15075|15099.6|15079.6|15117.9|15097.9|15097.1|15072.5|9
1642784100000|2022-01-21 16:55:00|15096|15076|15006|14966|15103.1|15076|15006|14957.5|31
1642784400000|2022-01-21 17:00:00|15017.5|14957.5|15052.1|15012.1|15062.5|15013.5|14966.3|14936.3|29
1642784700000|2022-01-21 17:05:00|15053.5|15013.5|15083.1|15063.1|15103.1|15080.6|15050.6|15013.5|16
1642785000000|2022-01-21 17:10:00|15040.6|15020.6|14975.7|14955.7|15040.6|15020.6|14975.6|14955.6|35
1642785300000|2022-01-21 17:15:00|14970.7|14930.7|14944.6|14884.6|14971.7|14931.7|14854.2|14810.7|55
1642785600000|2022-01-21 17:20:00|14942.1|14882.1|14985.7|14925.7|15003.2|14943.2|14924.6|14877.1|1
1642785900000|2022-01-21 17:25:00|14990|14930|14985.7|14945.7|15027.5|14967.5|14983.2|14929.6|4
1642786200000|2022-01-21 17:30:00|14969.7|14929.7|14919.7|14859.7|14969.7|14931.3|14919.7|14859.7|14
1642786500000|2022-01-21 17:35:00|14918.2|14858.2|14947.2|14907.2|14952.2|14928.2|14910.7|14857.2|0
1642786800000|2022-01-21 17:40:00|14948.6|14908.6|14978.2|14938.2|14985.7|14938.2|14948.2|14908.2|5
1642787100000|2022-01-21 17:45:00|14981.8|14941.8|14984.3|14944.3|14984.3|14944.3|14981.8|14941.8|2
1642787400000|2022-01-21 17:50:00|14976.8|14916.8|14931.8|14911.8|14979.3|14919.3|14931.8|14906.8|3
1642787700000|2022-01-21 17:55:00|14929.3|14889.3|14929.3|14889.3|14929.3|14889.3|14926.8|14886.8|1
1642788000000|2022-01-21 18:00:00|14924.3|14904.3|14954.3|14914.3|14961.8|14914.5|14924.3|14900.8|3
1642788300000|2022-01-21 18:05:00|14956.8|14916.8|14906.8|14886.8|14961.8|14916.8|14906.8|14886.8|7
1642788600000|2022-01-21 18:10:00|14909.3|14889.3|14953.3|14913.3|14953.3|14913.3|14909.3|14889.3|11
1642789200000|2022-01-21 18:20:00|14954.8|14914.8|14964.4|14924.4|14964.4|14924.4|14954.8|14914.8|2
1642789500000|2022-01-21 18:25:00|14979.4|14959.4|14955.8|14895.8|14979.4|14959.4|14954.4|14895.8|10
1642789800000|2022-01-21 18:30:00|14958.3|14898.3|14958.3|14898.3|14958.3|14898.3|14958.3|14898.3|2
1642790100000|2022-01-21 18:35:00|14960.8|14900.8|14964.4|14924.4|14964.4|14924.4|14952.3|14900.8|1
1642790700000|2022-01-21 18:45:00|14966.9|14926.9|14946.9|14906.9|14972.6|14932.6|14943.4|14890.9|3
1642791000000|2022-01-21 18:50:00|14931.1|14911.1|14926.9|14906.9|14931.1|14911.1|14926.9|14906.9|0
1642791300000|2022-01-21 18:55:00|||||||||2
1642791600000|2022-01-21 19:00:00|14931.9|14891.9|14932|14892|14932|14900.5|14918.4|14890.9|3
1642791900000|2022-01-21 19:05:00|14924.5|14904.5|14927|14907|14927|14907|14914.5|14883|10
1642792200000|2022-01-21 19:10:00|14917|14897|14979.5|14939.5|14979.5|14939.5|14917|14897|32
1642792500000|2022-01-21 19:15:00|14980.9|14940.9|14976.2|14916.2|15054.5|15026.2|14964.5|14916.2|24
1642986000000|2022-01-24 01:00:00|14934.4|14894.4|14934.4|14874.4|14936.9|14894.4|14929.4|14869.4|6
1642986300000|2022-01-24 01:05:00|14933|14873|14931.9|14891.9|14939.4|14891.9|14930.8|14871.9|0
1642987500000|2022-01-24 01:25:00|14927.4|14907.4|14964.7|14924.7|14972.1|14931.5|14927.4|14907.4|12
1642989600000|2022-01-24 02:00:00|14967.2|14927.2|14964.7|14944.7|14972.2|14944.7|14964.7|14927.2|0
1642990200000|2022-01-24 02:10:00|14967.2|14947.2|14984.6|14944.6|14984.6|14951.8|14967.2|14944.6|1
1642990500000|2022-01-24 02:15:00|14977.1|14957.1|14977.1|14957.1|14977.1|14957.1|14977.1|14957.1|0
1642990800000|2022-01-24 02:20:00|14979.6|14959.6|14987.1|14967.1|14987.1|14967.1|14979.6|14959.6|11
1642992000000|2022-01-24 02:40:00|14980.2|14960.2|14972.1|14952.1|14984.6|14960.2|14971|14943.5|1
1642992300000|2022-01-24 02:45:00|14984.6|14944.6|14984.6|14944.6|14984.6|14954.6|14972.1|14943.3|0
1642992600000|2022-01-24 02:50:00|||||||||1
1642992900000|2022-01-24 02:55:00|14984.7|14944.7|14984.7|14944.7|14984.7|14944.7|14984.7|14944.7|1
1643034600000|2022-01-24 14:30:00|14996.2|14976.2|15078.7|15038.7|15087.4|15038.7|14996.2|14976.2|24
1643034900000|2022-01-24 14:35:00|15078.8|15038.8|15053.8|14993.8|15083.8|15056.3|14993.8|14973.8|13
1643035200000|2022-01-24 14:40:00|15054.9|14994.9|14993.8|14973.8|15063.8|15003.8|14993.8|14973.8|4
1643035500000|2022-01-24 14:45:00|14995.1|14975.1|14963.8|14943.8|14996.3|14976.3|14945|14925|12
1643035800000|2022-01-24 14:50:00|14961.3|14941.3|15021.3|14981.3|15023.8|15001.3|14961.3|14932.8|12
1643036100000|2022-01-24 14:55:00|15022.6|14982.6|15018.8|14998.8|15022.6|14998.8|15016.3|14982.6|0
1643036400000|2022-01-24 15:00:00|15043.8|15023.8|15046.3|14986.3|15066.3|15041.3|15023.5|14971.3|12
1643036700000|2022-01-24 15:05:00|15047.6|14987.6|15041.3|15021.3|15048.8|15021.3|15034.8|14981.3|3
1643037000000|2022-01-24 15:10:00|15028|15008|15011.7|14991.7|15029.4|15009.4|15010.3|14990.3|10
1643037300000|2022-01-24 15:15:00|15024.9|15004.9|15037.8|15017.8|15037.8|15017.8|15024.9|15004.9|1
1643037600000|2022-01-24 15:20:00|15040.5|15020.5|15048.9|15008.9|15048.9|15022.9|15040.5|15008.9|6
1643037900000|2022-01-24 15:25:00|15040.2|15020.2|15051.7|15011.7|15051.7|15020.4|15037.9|15011.7|1
1643038200000|2022-01-24 15:30:00|15043|15023|15045.4|15025.4|15045.4|15025.4|15043|15023|0
1643038500000|2022-01-24 15:35:00|15046.7|15026.7|15041.4|15021.4|15057.4|15026.7|15041.4|14992.1|11
1643038800000|2022-01-24 15:40:00|15040.1|15020.1|15046.6|15006.6|15052.1|15021.4|15035.2|14992.1|5
1643039100000|2022-01-24 15:45:00|15035.2|15015.2|15037.6|15017.6|15048.9|15018.9|15035.2|15005.2|0
1643039400000|2022-01-24 15:50:00|15036.4|15016.4|15040.4|15020.4|15040.4|15020.4|15036.4|15016.4|0
1643039700000|2022-01-24 15:55:00|15043.9|15023.9|15043.9|15023.9|15043.9|15023.9|15032.8|14992.8|7
1643040000000|2022-01-24 16:00:00|15056.6|15016.6|15059|15039|15059|15039|15048.9|15016.4|2
1643040300000|2022-01-24 16:05:00|15069|15049|15071.5|15051.5|15071.5|15051.5|15069|15049|1
1643040600000|2022-01-24 16:10:00|||||||||2
1643040900000|2022-01-24 16:15:00|15058.2|15038.2|15039|15019|15058.2|15038.2|15034|14994|26
1643041200000|2022-01-24 16:20:00|15036.5|15016.5|15031.5|15011.5|15036.5|15016.5|15016.5|14991.8|10
1643041500000|2022-01-24 16:25:00|15029|15009|15031.5|15011.5|15031.5|15011.5|15029|15009|0
1643041800000|2022-01-24 16:30:00|15029|15009|15027.9|15007.9|15031.5|15009|15025.3|14987.8|12
1643042100000|2022-01-24 16:35:00|||||||||1
1643042700000|2022-01-24 16:45:00|15015.3|14975.3|14980.4|14940.4|15025.3|14975.3|14980.4|14929.1|13
1643043000000|2022-01-24 16:50:00|14979.1|14939.1|14984.1|14944.1|14984.1|14952.7|14972.7|14939.1|0
1643043300000|2022-01-24 16:55:00|14985.4|14945.4|15040.4|15020.4|15040.4|15020.4|14985.4|14945.4|5
1643043600000|2022-01-24 17:00:00|15034.1|14994.1|15029.1|15009.1|15040.4|15009.1|15026.7|14994.1|7
1643043900000|2022-01-24 17:05:00|15030.4|15010.4|15029.1|15009.1|15032.9|15011.6|15022.9|14992.9|0
1643044200000|2022-01-24 17:10:00|15026.6|15006.6|15029.1|15009.1|15029.1|15009.1|15026.6|15006.6|0
1643044500000|2022-01-24 17:15:00|15026.6|15006.6|15016.6|14996.6|15032.6|15009.1|14996.6|14956.6|27
1643045100000|2022-01-24 17:25:00|15016.7|14996.7|15016.7|14996.7|15017.8|14997.8|15016.7|14996.7|1
1643045400000|2022-01-24 17:30:00|15021.7|15001.7|15024.2|15004.2|15024.2|15004.2|15021.7|15001.7|0
1643045700000|2022-01-24 17:35:00|15031.7|14971.7|15031.7|14991.7|15031.7|14991.7|15021.7|14971.7|2
1643046000000|2022-01-24 17:40:00|15025.5|15005.5|15040.5|15000.5|15040.5|15009.2|15025.5|15000.5|1
1643046600000|2022-01-24 17:50:00|15038|14998|15033|15013|15038|15013|15028.3|14993|0
1643046900000|2022-01-24 17:55:00|15028.3|14993|15034.2|15014.2|15038.9|15014.2|15027|14991.7|0
1643047200000|2022-01-24 18:00:00|15035.5|15015.5|15033.1|15013.1|15038|15018|15033|15013|3
1643047500000|2022-01-24 18:05:00|15036.9|15016.9|15054.2|15014.2|15054.2|15019.2|15036.9|15014.2|22
1643047800000|2022-01-24 18:10:00|15046.9|15026.9|15049.3|15029.3|15049.3|15029.3|15046.9|15026.9|0
1643048100000|2022-01-24 18:15:00|15069.1|15029.1|15074.3|15054.3|15079.3|15056.8|15068.1|15029.1|2
1643048400000|2022-01-24 18:20:00|15076.8|15056.8|15081.8|15061.8|15081.8|15061.8|15076.8|15056.8|0
1643048700000|2022-01-24 18:25:00|15084.3|15064.3|15086.8|15066.8|15086.8|15066.8|15084.3|15064.3|2
1643049000000|2022-01-24 18:30:00|15084.3|15064.3|15061.8|15021.8|15086.8|15066.8|15046.8|15001.8|15
1643049300000|2022-01-24 18:35:00|15060.6|15020.6|15064.3|15044.3|15068|15044.3|15057|15008|0
1643049600000|2022-01-24 18:40:00|15061.8|15041.8|15043.1|15003.1|15071.8|15051.8|15024.5|14993.6|11
1643049900000|2022-01-24 18:45:00|15039.3|14999.3|15055.7|14995.7|15056.8|14999.3|15039.3|14993.3|0
1643050200000|2022-01-24 18:50:00|15090.7|15070.7|15112|15072|15113.2|15084.5|15088.2|15068.2|36
1643050500000|2022-01-24 18:55:00|15110.7|15070.7|15108.2|15088.2|15114.2|15093.2|15108.2|15070.7|6
1643050800000|2022-01-24 19:00:00|15116.3|15056.3|15057|14997|15116.3|15056.3|15057|14997|7
1643051100000|2022-01-24 19:05:00|15059.7|14999.7|15059.7|14999.7|15059.7|14999.7|15059.7|14999.7|0
1643051400000|2022-01-24 19:10:00|15078.8|15018.8|15080.7|15020.7|15087|15027|15044.7|14984.7|5
1643051700000|2022-01-24 19:15:00|15081.9|15021.9|15109.5|15089.5|15113.2|15090.7|15081.9|15021.9|5
1643072400000|2022-01-25 01:00:00|15107.8|15047.8|15125.3|15085.3|15132.8|15085.3|15107.8|15047.8|1
1643072700000|2022-01-25 01:05:00|15132.8|15072.8|15125.3|15085.3|15132.8|15085.3|15125.3|15072.8|2
1643073300000|2022-01-25 01:15:00|15125.4|15085.4|15125.4|15085.4|15125.4|15085.4|15125.4|15085.4|0
1643076000000|2022-01-25 02:00:00|15137.9|15077.9|15138|15078|15138|15078|15137.9|15077.9|1
1643078700000|2022-01-25 02:45:00|15138.1|15078.1|15138.1|15078.1|15138.1|15078.1|15138.1|15078.1|0
1643121000000|2022-01-25 14:30:00|15147.1|15107.1|15163.3|15143.3|15168.3|15143.3|15132.1|15092.1|13
1643121300000|2022-01-25 14:35:00|15165.8|15145.8|15264.6|15244.6|15270.5|15249.6|15165.8|15145.8|164
1643121600000|2022-01-25 14:40:00|15267.1|15247.1|15272|15252|15277.1|15257.1|15249.6|15209.6|21
1643121900000|2022-01-25 14:45:00|15273.3|15253.3|15272.1|15252.1|15273.3|15253.3|15270.8|15250.8|3
1643122200000|2022-01-25 14:50:00|15270.8|15250.8|15194.6|15174.6|15270.8|15250.8|15187.1|15165.8|48
1643122500000|2022-01-25 14:55:00|15229.6|15169.6|15250.8|15210.8|15253.3|15210.8|15220.9|15169.6|8
1643122800000|2022-01-25 15:00:00|15253.3|15213.3|15260.8|15220.8|15263.3|15237.4|15253.3|15213.3|6
1643123100000|2022-01-25 15:05:00|15262.1|15222.1|15258.3|15238.3|15263.3|15238.3|15255.8|15222.1|1
1643123400000|2022-01-25 15:10:00|15258.4|15238.4|15255.9|15235.9|15265.9|15245.9|15255.9|15235.9|7
1643123700000|2022-01-25 15:15:00|15223.4|15203.4|15170.9|15150.9|15229.7|15205.9|15170.9|15150.9|30
1643124000000|2022-01-25 15:20:00|15168.4|15148.4|15154.7|15114.7|15173.4|15153.4|15132.2|15106|24
1643124300000|2022-01-25 15:25:00|15143.5|15123.5|15143.5|15123.5|15143.5|15123.5|15142.2|15122.2|5
1643124600000|2022-01-25 15:30:00|15142.2|15122.2|15137.2|15117.2|15147.2|15122.2|15127.3|15094.7|6
1643124900000|2022-01-25 15:35:00|15149.7|15109.7|15148.5|15128.5|15152.2|15132.2|15139.7|15109.7|29
1643125200000|2022-01-25 15:40:00|15149.7|15129.7|15117.3|15077.3|15151|15131|15113.6|15073.6|21
1643125500000|2022-01-25 15:45:00|15112.4|15092.4|15077.3|15017.3|15134.8|15094.8|14846.1|14801.2|84
1643125800000|2022-01-25 15:50:00|15081|15021|15088.6|15048.6|15149.9|15129.9|15076.1|15016.1|23
1643126100000|2022-01-25 15:55:00|15089.8|15049.8|15068.6|15048.6|15091.1|15056|15066.1|15046.1|3
1643126400000|2022-01-25 16:00:00|15067.3|15047.3|15071.1|15051.1|15071.1|15051.1|15058.6|15038.6|5
1643126700000|2022-01-25 16:05:00|15086.1|15046.1|15017.3|14957.3|15086.1|15046.1|15014.8|14957.3|6
1643127000000|2022-01-25 16:10:00|15019.8|14959.8|15032.4|14972.4|15032.4|14972.4|15019.8|14959.8|1
1643127300000|2022-01-25 16:15:00|15044.5|14984.5|15069.9|15049.9|15084.9|15053.6|15044.5|14984.5|10
1643127900000|2022-01-25 16:25:00|15066|15046|15054.9|15014.9|15066|15046|15029.9|15009.9|5
1643128200000|2022-01-25 16:30:00|15039.8|15019.8|15084.9|15024.9|15084.9|15024.9|15034.9|15014.9|2
1643128500000|2022-01-25 16:35:00|15082.3|15022.3|15084.9|15024.9|15084.9|15024.9|15079.9|15019.9|1
1643128800000|2022-01-25 16:40:00|15089.9|15049.9|15129.9|15069.9|15144.9|15084.9|15089.9|15049.9|6
1643129100000|2022-01-25 16:45:00|15131.2|15071.2|15185|15165|15185|15165|15131.2|15071.2|9
1643129400000|2022-01-25 16:50:00|15183.7|15163.7|15132.4|15072.4|15183.7|15163.7|15132.4|15072.4|8
1643129700000|2022-01-25 16:55:00|15129.9|15069.9|15135|15075|15135|15075|15129.9|15069.9|0
1643130000000|2022-01-25 17:00:00|15133.7|15073.7|15185|15125|15191.2|15157.5|15133.7|15073.7|3
1643130300000|2022-01-25 17:05:00|15182.5|15122.5|15162.5|15122.5|15182.5|15127.5|15160|15120|0
1643130600000|2022-01-25 17:10:00|15165|15125|15170|15130|15170|15130|15165|15125|1
1643130900000|2022-01-25 17:15:00|15161.3|15141.3|15170|15130|15170|15145|15160|15120|2
1643131200000|2022-01-25 17:20:00|15153.6|15133.6|15170|15130|15171.2|15142.5|15153.6|15127.5|2
1643131500000|2022-01-25 17:25:00|15172.6|15132.6|15188.8|15128.8|15188.8|15140|15172.6|15127.5|1
1643131800000|2022-01-25 17:30:00|15197.6|15177.6|15188.8|15128.8|15197.6|15177.6|15188.8|15128.8|8
1643132400000|2022-01-25 17:40:00|15190.1|15130.1|15190.1|15130.1|15190.1|15130.1|15190.1|15130.1|1
1643132700000|2022-01-25 17:45:00|15192.6|15132.6|15175.1|15115.1|15192.6|15138.8|15172.6|15115.1|6
1643133000000|2022-01-25 17:50:00|15177.6|15117.6|15180.1|15140.1|15196.3|15165.1|15175.1|15117.6|2
1643133300000|2022-01-25 17:55:00|15181.4|15141.4|15187.7|15127.7|15187.7|15142.6|15170.1|15120.1|4
1643133600000|2022-01-25 18:00:00|15186.4|15126.4|15125.1|15105.1|15192.7|15140.1|15122.6|15102.6|6
1643133900000|2022-01-25 18:05:00|15100.1|15080.1|15100.1|15080.1|15100.1|15080.1|15100.1|15080.1|4
1643134200000|2022-01-25 18:10:00|15102.6|15082.6|15102.6|15082.6|15102.6|15082.6|15102.6|15082.6|0
1643134500000|2022-01-25 18:15:00|15103.8|15083.8|15103.9|15083.9|15103.9|15083.9|15103.8|15083.8|0
1643134800000|2022-01-25 18:20:00|||||||||1
1643135100000|2022-01-25 18:25:00|15126.4|15086.4|15123.9|15083.9|15126.4|15086.4|15123.9|15083.9|1
1643135400000|2022-01-25 18:30:00|15115.2|15095.2|15081.4|15061.4|15126.4|15096.4|15081.4|15061.4|5
1643135700000|2022-01-25 18:35:00|15042.7|15022.7|14995.2|14955.2|15080.2|15040.2|14995.2|14950.2|19
1643136000000|2022-01-25 18:40:00|14997.7|14957.7|15030.3|14970.3|15032.7|14972.7|14982.7|14955.2|4
1643136300000|2022-01-25 18:45:00|15029|14969|15036.5|14976.5|15036.5|14976.5|15000.2|14960.2|1
1643136600000|2022-01-25 18:50:00|15021.4|14981.4|15055.2|14995.2|15060.2|15000.2|15017.7|14971.5|2
1643136900000|2022-01-25 18:55:00|15051.5|14991.5|15019|14959|15052.8|14999|15019|14959|1
1643137200000|2022-01-25 19:00:00|15021.5|14961.5|15022.7|14982.7|15022.7|14982.7|15012.8|14961.5|1
1643137500000|2022-01-25 19:05:00|15042.7|15022.7|15021.5|14961.5|15042.7|15022.7|15021.5|14961.5|3
1643137800000|2022-01-25 19:10:00|15024|14964|15094|15034|15100.2|15051.5|15024|14964|31
1643138100000|2022-01-25 19:15:00|15099|15039|15130.2|15070.2|15130.2|15070.2|15071.5|15011.5|1
1643158800000|2022-01-26 01:00:00|15059.8|14999.8|15059.8|14999.8|15059.8|14999.8|15057.3|14997.3|0
1643160000000|2022-01-26 01:20:00|15058.6|14998.6|15057.3|14997.3|15058.6|14998.6|15056|14996|0
1643160900000|2022-01-26 01:35:00|15056.1|14996.1|15056.1|14996.1|15056.1|14996.1|15056.1|14996.1|1
1643161200000|2022-01-26 01:40:00|15053.6|14993.6|15056.1|14996.1|15059.9|15002.4|15042.4|14993.6|0
1643161500000|2022-01-26 01:45:00|15058.6|14998.6|15058.6|14998.6|15058.6|14998.6|15058.6|14998.6|0
1643161800000|2022-01-26 01:50:00|15058.7|14998.7|15058.7|14998.7|15058.7|14998.7|15058.7|14998.7|0
1643162400000|2022-01-26 02:00:00|15057.4|14997.4|15056.1|14996.1|15057.4|14997.4|15056.1|14996.1|0
1643162700000|2022-01-26 02:05:00|15056.2|14996.2|15056.2|14996.2|15056.2|14996.2|15056.2|14996.2|0
1643165400000|2022-01-26 02:50:00|15060|15000|15063.8|15003.8|15063.8|15003.8|15060|15000|1
1643207400000|2022-01-26 14:30:00|15059.1|15019.1|15117.9|15097.9|15134.1|15112.9|15059.1|15019.1|18
1643207700000|2022-01-26 14:35:00|15115.4|15095.4|15135.4|15095.4|15140.4|15100.4|15067.9|15041.6|19
1643208300000|2022-01-26 14:45:00|15122.9|15102.9|15175.4|15155.4|15180.4|15155.4|15122.9|15095.4|4
1643208600000|2022-01-26 14:50:00|15181.6|15121.6|15126.7|15066.7|15189.1|15169.1|15124.1|15064.1|26
1643208900000|2022-01-26 14:55:00|15127.9|15067.9|15131.7|15071.7|15131.7|15071.7|15127.9|15067.9|0
1643209200000|2022-01-26 15:00:00|15134.2|15074.2|15134.2|15074.2|15134.2|15074.2|15134.2|15074.2|1
1643209500000|2022-01-26 15:05:00|15135.4|15075.4|15127.9|15107.9|15136.7|15107.9|15127.9|15075.4|0
1643209800000|2022-01-26 15:10:00|15105.4|15065.4|15107.9|15087.9|15107.9|15087.9|15102.9|15065.4|6
1643210100000|2022-01-26 15:15:00|15094.2|15074.2|15090.5|15070.5|15105.4|15074.2|15075.4|15055.4|15
1643210400000|2022-01-26 15:20:00|15098|15058|15098|15058|15098|15066.7|15085.5|15053|3
1643211300000|2022-01-26 15:35:00|15103|15063|15103|15063|15103|15063|15103|15063|1
1643211600000|2022-01-26 15:40:00|15104.2|15064.2|15148|15128|15150.5|15128|15098|15064.2|10
1643211900000|2022-01-26 15:45:00|15150.5|15130.5|15163|15143|15163|15143|15150.5|15130.5|10
1643212200000|2022-01-26 15:50:00|15160.5|15140.5|15153|15113|15160.5|15140.5|15144.3|15111.8|12
1643212800000|2022-01-26 16:00:00|15146.8|15126.8|15150.6|15130.6|15150.6|15130.6|15146.8|15126.8|0
1643213100000|2022-01-26 16:05:00|15151.8|15131.8|15153.1|15133.1|15153.1|15133.1|15148.1|15128.1|7
1643213400000|2022-01-26 16:10:00|15154.3|15134.3|15158.1|15138.1|15158.1|15138.1|15154.3|15134.3|0
1643213700000|2022-01-26 16:15:00|15160.6|15140.6|15155.6|15135.6|15160.6|15140.6|15155.6|15135.6|11
1643214300000|2022-01-26 16:25:00|15158.1|15138.1|15158.1|15138.1|15158.1|15138.1|15158.1|15138.1|1
1643214600000|2022-01-26 16:30:00|15156.9|15136.9|15190.6|15170.6|15190.6|15170.6|15155.6|15130.6|15
1643214900000|2022-01-26 16:35:00|15193.1|15173.1|15196.9|15176.9|15196.9|15176.9|15191.9|15171.9|11
1643215200000|2022-01-26 16:40:00|15191.9|15171.9|15189.4|15169.4|15191.9|15171.9|15189.4|15169.4|9
1643215800000|2022-01-26 16:50:00|||||||||1
1643216100000|2022-01-26 16:55:00|15190.7|15170.7|15191.9|15171.9|15195.7|15175.7|15190.7|15170.7|3
1643216400000|2022-01-26 17:00:00|15190.7|15170.7|15190.7|15170.7|15190.7|15170.7|15190.7|15170.7|0
1643216700000|2022-01-26 17:05:00|15193.2|15173.2|15191.9|15171.9|15193.2|15173.2|15191.9|15171.9|1
1643217000000|2022-01-26 17:10:00|15195.7|15175.7|15193.2|15173.2|15195.7|15175.7|15191.9|15171.9|0
1643217600000|2022-01-26 17:20:00|15194.4|15174.4|15194.5|15154.5|15198.2|15178.2|15173.2|15149.5|7
1643217900000|2022-01-26 17:25:00|15195.7|15155.7|15188.2|15168.2|15195.7|15168.2|15188.2|15155.7|3
1643218200000|2022-01-26 17:30:00|15187|15167|15190.7|15170.7|15194.5|15170.7|15185.7|15154.5|1
1643218500000|2022-01-26 17:35:00|15192|15172|15187|15167|15192|15172|15187|15167|4
1643219100000|2022-01-26 17:45:00|15192|15172|15185.8|15165.8|15193.3|15173.3|15185.8|15165.8|1
1643219400000|2022-01-26 17:50:00|15188.3|15168.3|15175.8|15155.8|15188.3|15168.3|15145.8|15125.8|18
1643219700000|2022-01-26 17:55:00|15180.8|15140.8|15172|15132|15194.6|15169.5|15170.8|15128.3|4
1643220000000|2022-01-26 18:00:00|15172.1|15132.1|15172.1|15132.1|15172.1|15132.1|15172.1|15132.1|0
1643220300000|2022-01-26 18:05:00|15179.6|15119.6|15169.6|15109.6|15179.6|15140.7|15160.7|15109.6|1
1643220900000|2022-01-26 18:15:00|15170.8|15110.8|15178.4|15158.4|15178.4|15158.4|15158.3|15109.6|0
1643221200000|2022-01-26 18:20:00|15177.1|15157.1|15175.9|15155.9|15178.4|15158.4|15175.9|15155.9|1
1643221500000|2022-01-26 18:25:00|15177.1|15157.1|15175.9|15155.9|15178.4|15158.4|15174.6|15154.6|2
1643221800000|2022-01-26 18:30:00|15177.1|15157.1|15175.9|15155.9|15177.1|15157.1|15175.9|15155.9|2
1643222400000|2022-01-26 18:40:00|15174.7|15154.7|15183.4|15163.4|15183.4|15163.4|15170.9|15150.9|1
1643222700000|2022-01-26 18:45:00|15172.1|15152.1|15160.9|15140.9|15172.1|15152.1|15160.9|15140.9|4
1643223600000|2022-01-26 19:00:00|15135.9|15115.9|15128.4|15108.4|15135.9|15115.9|15127.2|15107.2|2
1643223900000|2022-01-26 19:05:00|15127.2|15107.2|15160.9|15140.9|15160.9|15140.9|15127.2|15107.2|10
1643224200000|2022-01-26 19:10:00|15162.2|15142.2|15184.7|15124.7|15184.7|15161|15162.2|15124.7|25
1643224500000|2022-01-26 19:15:00|15172.2|15132.2|15179.7|15139.7|15179.7|15139.7|15166|15119.7|1
1643245200000|2022-01-27 01:00:00|15161.7|15121.7|15163|15123|15164.3|15124.3|15161.7|15121.7|0
1643245500000|2022-01-27 01:05:00|15160.5|15120.5|15160.5|15120.5|15160.5|15120.5|15160.5|15120.5|0
1643245800000|2022-01-27 01:10:00|15161.7|15121.7|15161.7|15121.7|15161.7|15121.7|15161.7|15121.7|0
1643246100000|2022-01-27 01:15:00|15175.4|15115.4|15146.8|15106.8|15180.5|15120.5|15146.8|15101.8|1
1643246400000|2022-01-27 01:20:00|15149.3|15109.3|15134.3|15114.3|15150.5|15118.1|15134.3|15109.3|0
1643246700000|2022-01-27 01:25:00|15133|15113|15101.8|15081.8|15133|15113|15101.8|15081.8|13
1643247000000|2022-01-27 01:30:00|15105.5|15045.5|15100.6|15040.6|15105.6|15045.6|15100.6|15040.6|1
1643247900000|2022-01-27 01:45:00|15101.8|15041.8|15103.1|15043.1|15103.1|15043.1|15101.8|15041.8|0
1643248800000|2022-01-27 02:00:00|15105.6|15045.6|15103.1|15043.1|15105.6|15063.1|15103.1|15043.1|0
1643249400000|2022-01-27 02:10:00|15104.4|15044.4|15105.6|15045.6|15105.6|15045.6|15104.4|15044.4|0
1643249700000|2022-01-27 02:15:00|15114.4|15094.4|15110.7|15050.7|15116.9|15094.4|15110.6|15050.6|1
1643250300000|2022-01-27 02:25:00|15103.2|15043.2|15103.2|15043.2|15103.2|15043.2|15103.2|15043.2|0
1643250600000|2022-01-27 02:30:00|15109.6|15049.6|15114.5|15054.5|15114.5|15054.5|15109.6|15049.6|0
1643250900000|2022-01-27 02:35:00|15119.4|15059.4|15119.4|15059.4|15119.4|15059.4|15119.4|15059.4|0
1643251800000|2022-01-27 02:50:00|15119.5|15059.5|15118.2|15058.2|15119.5|15059.5|15118.2|15058.2|0
1643252100000|2022-01-27 02:55:00|15119.5|15059.5|15124.5|15064.5|15124.5|15064.5|15119.5|15059.5|2
1643293800000|2022-01-27 14:30:00|15148.5|15128.5|15181|15161|15187.3|15166|15124.9|15096.1|24
1643294100000|2022-01-27 14:35:00|15178.5|15158.5|15154.7|15114.7|15178.5|15158.5|15154.7|15111|4
1643294400000|2022-01-27 14:40:00|15156|15116|15167.2|15127.2|15179.7|15128.5|15156|15113.3|1
1643294700000|2022-01-27 14:45:00|15168.4|15128.4|15196|15176|15202.2|15182.2|15166|15128.4|23
1643295000000|2022-01-27 14:50:00|15198.5|15178.5|15276|15256|15288.5|15268.5|15198.5|15178.5|43
1643295300000|2022-01-27 14:55:00|15313.5|15293.5|15289.7|15229.7|15327.1|15299.6|15227.2|15167.2|59
1643295600000|2022-01-27 15:00:00|15288.5|15228.5|15307.3|15267.3|15319.7|15296|15285.9|15227.2|14
1643295900000|2022-01-27 15:05:00|15304.8|15264.8|15283.6|15243.6|15304.8|15272.3|15272.3|15243.5|5
1643296200000|2022-01-27 15:10:00|15281|15241|15303.6|15283.6|15311.1|15283.6|15274.9|15234.9|15
1643296500000|2022-01-27 15:15:00|15308.4|15288.4|15308.6|15268.6|15311.1|15291.1|15293.5|15253.5|11
1643296800000|2022-01-27 15:20:00|15311.1|15271.1|15296.1|15276.1|15311.1|15276.1|15296.1|15271.1|0
1643297100000|2022-01-27 15:25:00|15291.7|15251.7|15223.6|15183.6|15297.4|15252.4|15218.6|15171.1|10
1643297400000|2022-01-27 15:30:00|15224.8|15184.8|15224.9|15204.9|15232.4|15204.9|15216.1|15184.8|0
1643297700000|2022-01-27 15:35:00|15227.4|15207.4|15287.4|15247.4|15289.9|15247.4|15227.4|15204.9|6
1643298000000|2022-01-27 15:40:00|15283.5|15243.5|15272.4|15232.4|15289.9|15244.9|15264.7|15209.9|11
1643298300000|2022-01-27 15:45:00|15280|15220|15269.9|15229.9|15280|15229.9|15249.9|15201.1|4
1643298600000|2022-01-27 15:50:00|15270|15230|15270|15230|15270|15230|15270|15230|0
1643298900000|2022-01-27 15:55:00|15243.7|15223.7|15259.8|15219.8|15268.8|15228.8|15238.7|15206.3|5
1643299200000|2022-01-27 16:00:00|15265|15225|15243.7|15183.7|15265|15228.8|15242.5|15182.5|4
1643299500000|2022-01-27 16:05:00|15240|15180|15227.5|15187.5|15240|15188.7|15227.5|15177.5|0
1643299800000|2022-01-27 16:10:00|15238.7|15178.7|15225|15185|15240|15188.7|15225|15178.7|0
1643300100000|2022-01-27 16:15:00|15194.6|15174.6|15218.7|15158.7|15218.7|15195|15172.4|15121.2|8
1643300400000|2022-01-27 16:20:00|15218.8|15158.8|15226.3|15166.3|15232.6|15192.6|15218.8|15158.8|1
1643300700000|2022-01-27 16:25:00|15223.8|15163.8|15223.8|15163.8|15226.3|15166.3|15223.8|15163.8|1
1643301000000|2022-01-27 16:30:00|15210.2|15170.2|15236.4|15196.4|15236.4|15205.2|15210.2|15170.2|1
1643301300000|2022-01-27 16:35:00|15225.2|15205.2|15236.5|15196.5|15236.5|15205.2|15225.2|15196.4|2
1643301600000|2022-01-27 16:40:00|15228.9|15208.9|15228.9|15208.9|15228.9|15208.9|15228.9|15208.9|0
1643301900000|2022-01-27 16:45:00|15236.5|15196.5|15236.5|15196.5|15236.5|15196.5|15236.5|15196.5|4
1643303100000|2022-01-27 17:05:00|15227.7|15207.7|15227.7|15207.7|15227.7|15207.7|15227.7|15207.7|0
1643303400000|2022-01-27 17:10:00|15205.2|15185.2|15205.2|15185.2|15205.2|15185.2|15205.2|15185.2|5
1643303700000|2022-01-27 17:15:00|||||||||2
1643304000000|2022-01-27 17:20:00|15202.6|15182.6|15200.3|15180.3|15202.6|15182.6|15200.2|15180.2|6
1643304300000|2022-01-27 17:25:00|15195.3|15175.3|15190.3|15170.3|15195.3|15175.3|15190.3|15170.3|3
1643304600000|2022-01-27 17:30:00|15187.8|15167.8|15172.8|15132.8|15187.8|15167.8|15172.8|15132.8|3
1643304900000|2022-01-27 17:35:00|15161.6|15141.6|15160.3|15140.3|15161.6|15141.6|15160.3|15140.3|0
1643305200000|2022-01-27 17:40:00|15152.8|15132.8|15124.1|15104.1|15152.8|15132.8|15124.1|15104.1|12
1643305500000|2022-01-27 17:45:00|15121.7|15101.7|15124.1|15104.1|15124.1|15104.1|15121.7|15101.7|6
1643305800000|2022-01-27 17:50:00|15102.8|15082.8|15081.6|15061.6|15102.8|15082.8|15079|15047.8|6
1643306100000|2022-01-27 17:55:00|15092|15032|15089.1|15049.1|15092|15049.1|15062.8|15014|14
1643306400000|2022-01-27 18:00:00|15086.6|15046.6|15089.1|15049.1|15089.1|15054.4|15069.1|15046.6|2
1643306700000|2022-01-27 18:05:00|15089.2|15049.2|15089.2|15049.2|15089.2|15049.2|15089.2|15049.2|0
1643307000000|2022-01-27 18:10:00|15084.2|15024.2|15081.6|15021.6|15084.2|15024.2|15080.4|15020.4|3
1643307300000|2022-01-27 18:15:00|15091.7|15031.7|15105.4|15045.4|15113.2|15081.7|15086.1|15030.4|3
1643307600000|2022-01-27 18:20:00|15090.4|15030.4|15090.4|15030.4|15090.4|15030.4|15087.9|15027.9|12
1643307900000|2022-01-27 18:25:00|15082.9|15022.9|15064.2|15024.2|15082.9|15024.2|15061.7|15021.7|0
1643308200000|2022-01-27 18:30:00|15066.7|15026.7|15066.7|15026.7|15066.7|15026.7|15066.7|15026.7|0
1643308800000|2022-01-27 18:40:00|||||||||1
1643309100000|2022-01-27 18:45:00|15086.7|15025.4|15086.8|15026.8|15086.8|15026.8|15085.4|15025.4|1
1643309400000|2022-01-27 18:50:00|15085.4|15025.4|15086.8|15026.8|15086.8|15026.8|15085.4|15025.4|2
1643310000000|2022-01-27 19:00:00|||||||||2
1643310300000|2022-01-27 19:05:00|15081.6|15041.6|15104.3|15064.3|15113.1|15064.3|15079.3|15041.6|6
1643310600000|2022-01-27 19:10:00|15111.9|15051.9|15109.3|15049.3|15120.6|15060.6|15109.3|15049.3|15
1643310900000|2022-01-27 19:15:00|15095.6|15055.6|15115.4|15055.4|15115.5|15055.7|15073.1|15046.8|4
1643331600000|2022-01-28 01:00:00|15100.4|15060.4|15085.1|15025.1|15100.4|15060.4|15085.1|15025.1|3
1643331900000|2022-01-28 01:05:00|15086.3|15026.3|15077.6|15017.6|15086.3|15026.4|15065.1|15016.3|0
1643332200000|2022-01-28 01:10:00|15066.4|15026.4|15066.4|15026.4|15066.4|15026.4|15066.4|15026.4|0
1643332500000|2022-01-28 01:15:00|15066.5|15026.5|15065.1|15025.1|15066.5|15026.5|15065.1|15025.1|7
1643332800000|2022-01-28 01:20:00|15065.2|15025.2|15065.2|15025.2|15065.2|15025.2|15065.2|15025.2|0
1643333100000|2022-01-28 01:25:00|15063.8|15023.8|15062.7|15022.7|15063.8|15023.8|15062.7|15022.7|0
1643335500000|2022-01-28 02:05:00|15062.8|15022.8|15062.8|15022.8|15062.8|15022.8|15062.8|15022.8|0
1643336400000|2022-01-28 02:20:00|15060.3|15020.3|15047.8|15027.8|15060.3|15029.1|15047.8|15020.3|0
1643336700000|2022-01-28 02:25:00|||||||||1
1643337900000|2022-01-28 02:45:00|15047.9|15027.9|15047.9|15027.9|15047.9|15027.9|15047.9|15027.9|0
1643380200000|2022-01-28 14:30:00|15047|15027|14935.6|14875.6|15058.3|15029.5|14869.5|14849.5|77
1643380500000|2022-01-28 14:35:00|14933.3|14873.3|14878.1|14818.1|14942|14922|14737|14717|72
1643380800000|2022-01-28 14:40:00|14886.2|14826.2|14950.7|14890.7|14985.6|14925.6|14869.5|14826.2|30
1643381100000|2022-01-28 14:45:00|14951.8|14891.8|14982|14922|14987|14927|14950.7|14890.7|2
1643381400000|2022-01-28 14:50:00|14948.1|14928.1|14937|14917|14989.5|14937|14937|14909.5|6
1643381700000|2022-01-28 14:55:00|14934.5|14914.5|14932|14912|14994.5|14943.7|14932|14903.8|9
1643382000000|2022-01-28 15:00:00|14942|14882|14893.4|14853.4|14944.5|14889.5|14877.4|14853.4|11
1643382300000|2022-01-28 15:05:00|14880.9|14860.9|14930.9|14870.9|14930.9|14878.9|14878.4|14850.9|14
1643382600000|2022-01-28 15:10:00|14918.4|14878.4|14893.4|14873.4|14920.9|14880.9|14893.4|14873.4|9
1643382900000|2022-01-28 15:15:00|14888.4|14868.4|14888.4|14868.4|14913.4|14875.1|14885.9|14865.9|6
1643383200000|2022-01-28 15:20:00|14913.4|14873.4|14913.4|14873.4|14913.4|14877.4|14897.4|14866.9|2
1643383500000|2022-01-28 15:25:00|14900|14880|14915.9|14875.9|14915.9|14880|14895.9|14875.9|2
1643383800000|2022-01-28 15:30:00|14901.3|14881.3|14895.9|14875.9|14909.4|14881.3|14890.9|14869.4|17
1643384100000|2022-01-28 15:35:00|14894.8|14874.8|14866|14826|14894.8|14874.8|14846|14819.4|16
1643384400000|2022-01-28 15:40:00|14864.8|14824.8|14846|14826|14864.8|14831|14838.5|14818.5|4
1643384700000|2022-01-28 15:45:00|14842.5|14822.5|14853.5|14813.5|14858.5|14822.5|14833.5|14813.5|5
1643385000000|2022-01-28 15:50:00|14831|14811|14846|14826|14846|14826|14831|14811|7
1643385300000|2022-01-28 15:55:00|14873.4|14833.4|14873.5|14853.5|14896|14861.4|14873.4|14833.4|23
1643385600000|2022-01-28 16:00:00|14874.7|14854.7|14916|14896|14916|14896|14874.7|14854.7|7
1643385900000|2022-01-28 16:05:00|14958.5|14898.5|14953.5|14913.5|14958.5|14916|14949.7|14898.5|2
1643386200000|2022-01-28 16:10:00|14951|14911|14928.5|14908.5|14951|14911|14928.5|14908.5|2
1643386500000|2022-01-28 16:15:00|14953.2|14893.2|14941.1|14901.1|14958.5|14931|14936.8|14893.2|48
1643386800000|2022-01-28 16:20:00|14956.1|14896.1|14953.6|14893.6|14956.1|14913.9|14928.6|14883.6|5
1643387100000|2022-01-28 16:25:00|14931.1|14891.1|14931.1|14891.1|14931.1|14891.1|14931.1|14891.1|6
1643387400000|2022-01-28 16:30:00|14917.6|14897.6|14956.1|14896.1|14956.1|14903.6|14913.6|14886.7|9
1643387700000|2022-01-28 16:35:00|14958.6|14898.6|14956.1|14916.1|14958.6|14916.1|14949.7|14898.6|0
1643388000000|2022-01-28 16:40:00|14936.1|14918.6|14953.6|14913.6|14963.6|14931.1|14936.1|14913.6|2
1643388300000|2022-01-28 16:45:00|14967|14927|15041.1|15021.1|15051.1|15023.6|14967|14927|15
1643388600000|2022-01-28 16:50:00|15037.7|15017.7|15026.1|15006.1|15046.1|15021.1|15026.1|15003.6|4
1643388900000|2022-01-28 16:55:00|15046.1|15003.8|15018.6|14998.6|15046.1|15003.8|15018.6|14998.6|3
1643389200000|2022-01-28 17:00:00|15021.1|15001.1|15023.7|15003.7|15033.6|15013.6|15021.1|15001.1|12
1643389500000|2022-01-28 17:05:00|15026.2|15006.2|15051.2|15011.2|15053.7|15033.7|15026.2|15006.2|8
1643389800000|2022-01-28 17:10:00|15049.8|15009.8|15028.7|15008.7|15049.8|15014.1|15028.7|15008.7|0
1643390100000|2022-01-28 17:15:00|15043.3|15003.3|15028.7|15008.7|15048.7|15008.7|15026.2|15003.3|30
1643390400000|2022-01-28 17:20:00|15047.4|15007.4|15048.7|15008.7|15048.7|15008.7|15046.2|15006.2|1
1643390700000|2022-01-28 17:25:00|15035.2|15015.2|15046.2|15006.2|15046.2|15015.2|15023.7|15003.7|1
1643391000000|2022-01-28 17:30:00|||||||||1
1643391600000|2022-01-28 17:40:00|15045.1|15005.1|15053.8|15013.8|15056.2|15016.2|15032.6|15003.7|0
1643391900000|2022-01-28 17:45:00|15052.6|15012.6|15048.8|15008.8|15052.6|15012.6|15022.6|15002.6|3
1643392200000|2022-01-28 17:50:00|15051.1|15011.1|15053.8|15033.8|15056.3|15036.3|15048.8|15011.1|0
1643392500000|2022-01-28 17:55:00|15058.8|15018.8|15058.8|15018.8|15058.8|15023|15034.9|15014.9|3
1643392800000|2022-01-28 18:00:00|15056.1|15016.1|15053.8|15013.8|15056.3|15016.3|15053.8|15013.8|1
1643393400000|2022-01-28 18:10:00|15048.8|15008.8|15048.8|15008.8|15048.8|15008.8|15048.8|15008.8|0
1643393700000|2022-01-28 18:15:00|15046.1|15006.1|15048.8|15008.8|15048.8|15011.3|15031.3|15002.5|8
1643394000000|2022-01-28 18:20:00|15047.7|15007.7|15046.3|15006.3|15048.8|15008.8|15046.3|15006.3|0
1643394300000|2022-01-28 18:25:00|15046.4|15006.4|15046.4|15006.4|15046.4|15006.4|15046.4|15006.4|0
1643395200000|2022-01-28 18:40:00|15055.8|15015.8|15058.9|15038.9|15058.9|15038.9|15053.9|15015.8|2
1643395500000|2022-01-28 18:45:00|15061.6|15041.6|15066.4|15046.4|15066.4|15046.4|15061.6|15041.6|4
1643395800000|2022-01-28 18:50:00|15067.6|15047.6|15077.6|15057.6|15094.1|15066.4|15067.6|15046.4|6
1643396100000|2022-01-28 18:55:00|15083.9|15063.9|15083.9|15063.9|15083.9|15063.9|15083.9|15063.9|4
1643397000000|2022-01-28 19:10:00|15084|15064|15093.8|15073.8|15104.9|15081.5|15084|15064|107
1643397300000|2022-01-28 19:15:00|15091.1|15071.1|15067.4|15027.4|15101.5|15079|15063.6|15013.6|33
1643590800000|2022-01-31 01:00:00|15080.9|15020.9|15103.4|15043.4|15110.9|15050.9|15060.9|15000.9|0
1643591100000|2022-01-31 01:05:00|15075.9|15035.9|15050.9|14990.9|15075.9|15042.7|15040.9|14980.9|5
1643591400000|2022-01-31 01:10:00|15048.4|14988.4|15038.4|14978.4|15048.4|14988.4|15038.4|14978.4|0
1643592300000|2022-01-31 01:25:00|15038.5|14978.5|14992.8|14952.8|15038.5|14978.5|14991|14952.8|5
1643592900000|2022-01-31 01:35:00|14990.3|14950.3|14992.8|14952.8|14992.8|14952.8|14990.3|14950.3|0
1643593800000|2022-01-31 01:50:00|14992.9|14952.9|14992.9|14952.9|14992.9|14952.9|14992.9|14952.9|0
1643594100000|2022-01-31 01:55:00|15004.4|14964.4|15017.9|14997.9|15017.9|14997.9|15004.4|14964.4|3
1643594400000|2022-01-31 02:00:00|15015.4|14995.4|15030|14990|15030|14995.4|15003.5|14983.5|2
1643594700000|2022-01-31 02:05:00|15035|14995|15025|15005|15035|15010|15025|14995|0
1643595000000|2022-01-31 02:10:00|15026.8|15006.8|15030|15010|15030|15010|15026.8|15006.8|1
1643595300000|2022-01-31 02:15:00|15032.5|15012.5|15040|15020|15040|15020|15032.5|15012.5|2
1643595600000|2022-01-31 02:20:00|15041.1|15021.1|15045|15025|15045|15025|15041.1|15021.1|0
1643595900000|2022-01-31 02:25:00|15045.1|15025.1|15050.1|15030.1|15050.1|15030.1|15045.1|15025.1|0
1643596200000|2022-01-31 02:30:00|15054.4|15034.4|15053.6|15013.6|15058.6|15038.6|15051.1|15013.6|1
1643596800000|2022-01-31 02:40:00|15053.7|15013.7|15053.7|15013.7|15053.7|15013.7|15053.7|15013.7|0
1643639400000|2022-01-31 14:30:00|15038.4|14998.4|15037|14997|15040.9|15000.9|15030.9|14990.9|5
1643639700000|2022-01-31 14:35:00|15038.4|14998.4|15051|15011|15051|15030.5|15033.5|14993.5|5
1643640000000|2022-01-31 14:40:00|15039.9|15019.9|14981.4|14961.4|15046|15019.9|14981.4|14946.1|9
1643640300000|2022-01-31 14:45:00|14982.4|14962.4|14997.6|14977.6|15012.5|14977.6|14982.4|14946.6|12
1643640600000|2022-01-31 14:50:00|15002|14982|15015.1|14995.1|15015.1|14995.1|15002|14975.1|3
1643640900000|2022-01-31 14:55:00|15020.1|15000.1|15017.6|14997.6|15020.1|15000.1|15017.6|14997.6|6
1643641200000|2022-01-31 15:00:00|15040.2|15000.2|15080.2|15040.2|15080.2|15040.2|15037.7|14997.7|8
1643641500000|2022-01-31 15:05:00|15072.7|15052.7|15097.7|15077.7|15102.7|15080.2|15072.7|15052.7|4
1643641800000|2022-01-31 15:10:00|15102.7|15082.7|15217.7|15157.7|15222.7|15202.7|15102.7|15082.7|21
1643642100000|2022-01-31 15:15:00|15218.7|15158.7|15222.7|15162.7|15222.7|15162.7|15218.7|15158.7|0
1643642700000|2022-01-31 15:25:00|15210.2|15170.2|15212.7|15192.7|15212.7|15192.7|15210.2|15170.2|0
1643643000000|2022-01-31 15:30:00|15190.2|15170.2|15212.7|15172.7|15212.7|15177.6|15190.2|15170.2|8
1643643600000|2022-01-31 15:40:00|15212.8|15172.8|15182.8|15142.8|15212.8|15175.3|15160.3|15140.3|7
1643643900000|2022-01-31 15:45:00|15176.9|15156.9|15207.8|15147.8|15213.6|15191.3|15176.9|15143.8|20
1643644200000|2022-01-31 15:50:00|15206.7|15146.7|15201.3|15181.3|15206.8|15181.3|15192.5|15142.3|8
1643644500000|2022-01-31 15:55:00|15215.1|15155.1|15179.9|15119.9|15215.1|15155.1|15172.4|15119.9|4
1643644800000|2022-01-31 16:00:00|15167.4|15127.4|15143.4|15123.4|15167.4|15132.2|15143.4|15123.4|0
1643645700000|2022-01-31 16:15:00|15149.3|15109.3|15146.4|15086.4|15149.3|15109.3|15146.4|15086.4|15
1643646900000|2022-01-31 16:35:00|15088.9|15068.9|15088.9|15068.9|15088.9|15068.9|15088.9|15068.9|7
1643647200000|2022-01-31 16:40:00|15068.5|15008.5|15030|15010|15068.5|15012.5|15027.5|15005|2
1643647500000|2022-01-31 16:45:00|15056.6|14996.6|15065|15005|15077.5|15017.5|15056.6|14996.6|5
1643648100000|2022-01-31 16:55:00|15037.8|15017.8|15050|15010|15050|15017.8|15027.5|15007.5|1
1643648400000|2022-01-31 17:00:00|15051|15011|15102.5|15062.5|15102.5|15062.5|15051|15005|3
1643648700000|2022-01-31 17:05:00|15103.6|15063.6|15105|15065|15105|15065|15103.6|15063.6|0
1643649000000|2022-01-31 17:10:00|15110|15070|15130.1|15070.1|15130.1|15084|15110|15070|2
1643649300000|2022-01-31 17:15:00|15128.6|15068.6|15120.1|15080.1|15128.6|15080.1|15116.1|15068.6|0
1643649900000|2022-01-31 17:25:00|15119|15079|15122.6|15082.6|15122.6|15082.6|15117.6|15077.6|0
1643650800000|2022-01-31 17:40:00|15123.6|15083.6|15138.7|15078.7|15151.9|15128.6|15121.9|15073.6|2
1643651100000|2022-01-31 17:45:00|15126.9|15106.9|15141.2|15121.2|15141.2|15121.2|15126.9|15106.9|0
1643651700000|2022-01-31 17:55:00|15139.1|15119.1|15137.7|15117.7|15139.1|15119.1|15137.7|15117.7|0
1643652000000|2022-01-31 18:00:00|15132.7|15092.7|15117.7|15077.7|15135.2|15092.7|15117.7|15075.2|1
1643652300000|2022-01-31 18:05:00|15110.2|15090.2|15138.7|15098.7|15143.7|15098.7|15110.2|15083.7|1
1643652600000|2022-01-31 18:10:00|15140.2|15100.2|15143.7|15103.7|15143.7|15103.7|15140.2|15100.2|1
1643652900000|2022-01-31 18:15:00|15144.8|15104.8|15138.3|15078.3|15144.8|15104.8|15138.3|15078.3|4
1643653200000|2022-01-31 18:20:00|15141.4|15081.4|15134.3|15094.3|15141.4|15094.3|15128.4|15075.4|10
1643653800000|2022-01-31 18:30:00|15134.4|15094.4|15134.4|15094.4|15134.4|15094.4|15134.4|15094.4|0
1643654100000|2022-01-31 18:35:00|15129.5|15109.5|15150.8|15110.8|15152.3|15123.3|15129.5|15109.5|1
1643654400000|2022-01-31 18:40:00|15150.9|15110.9|15150.9|15110.9|15150.9|15110.9|15150.9|15110.9|0
1643655000000|2022-01-31 18:50:00|15149.4|15109.4|15150.4|15110.4|15150.4|15110.4|15149.4|15109.4|1
1643655600000|2022-01-31 19:00:00|15150.5|15110.5|15150.9|15110.9|15150.9|15110.9|15150.5|15110.5|1
1643655900000|2022-01-31 19:05:00|15139.9|15119.9|15141.4|15121.4|15141.4|15121.4|15139.9|15119.9|1
1643656200000|2022-01-31 19:10:00|15152.4|15112.4|15188.9|15148.9|15197.4|15151.4|15141.4|15112.4|146
1643656500000|2022-01-31 19:15:00|15186.4|15146.4|15192.4|15132.4|15194.3|15146.4|15172.4|15121.4|7
1643677200000|2022-02-01 01:00:00|15166.8|15106.8|15157.2|15097.2|15169.7|15109.7|15157.2|15097.2|0
1643677500000|2022-02-01 01:05:00|15155.8|15095.8|15152.3|15092.3|15155.8|15095.8|15152.3|15092.3|1
1643677800000|2022-02-01 01:10:00|15147.3|15087.3|15147.3|15087.3|15147.3|15087.3|15147.3|15087.3|0
1643678100000|2022-02-01 01:15:00|15148.3|15088.3|15149.8|15089.8|15149.8|15089.8|15148.3|15088.3|0
1643678400000|2022-02-01 01:20:00|15152.3|15092.3|15152.3|15092.3|15152.3|15092.3|15152.3|15092.3|0
1643678700000|2022-02-01 01:25:00|15153.3|15093.3|15154.8|15094.8|15154.8|15094.8|15153.3|15093.3|0
1643679900000|2022-02-01 01:45:00|15155.9|15095.9|15154.9|15094.9|15157.4|15097.4|15154.9|15094.9|1
1643680200000|2022-02-01 01:50:00|||||||||1
1643680800000|2022-02-01 02:00:00|15145.9|15105.9|15147.4|15107.4|15147.4|15107.4|15145.9|15105.9|0
1643681100000|2022-02-01 02:05:00|15149.4|15109.4|15149.9|15109.9|15149.9|15109.9|15149.4|15109.4|0
1643682300000|2022-02-01 02:25:00|15150|15110|15150|15110|15150|15110|15150|15110|0
1643683500000|2022-02-01 02:45:00|15151|15111|15152.5|15112.5|15152.5|15112.5|15150|15110|0
1643725800000|2022-02-01 14:30:00|15146.7|15126.7|15187.7|15167.7|15198.7|15173.7|15146.7|15126.2|23
1643726100000|2022-02-01 14:35:00|15190.2|15130.2|15184.3|15164.3|15192.7|15164.3|15176.7|15122.7|2
1643726700000|2022-02-01 14:45:00|15173.7|15153.7|15196.3|15156.3|15196.3|15156.3|15161.8|15135.7|3
1643727000000|2022-02-01 14:50:00|15197.8|15157.8|15215.2|15175.2|15232.2|15204.7|15192.3|15145.2|45
1643727300000|2022-02-01 14:55:00|15216.2|15176.2|15206.2|15146.2|15223.7|15191.2|15203.7|15146.2|5
1643727600000|2022-02-01 15:00:00|15207.2|15147.2|15213.8|15193.8|15221.2|15201.2|15202.2|15147.2|2
1643727900000|2022-02-01 15:05:00|15224.7|15184.7|15222.3|15202.3|15224.7|15202.3|15214.7|15184.7|4
1643728200000|2022-02-01 15:10:00|15223.2|15203.2|15223.8|15203.8|15225.3|15205.3|15221.8|15201.8|3
1643728500000|2022-02-01 15:15:00|15224.8|15204.8|15222.8|15202.8|15230.8|15210.8|15222.8|15202.8|18
1643728800000|2022-02-01 15:20:00|15231.8|15191.8|15226.3|15186.3|15231.8|15194.3|15209.3|15184.8|15
1643729100000|2022-02-01 15:25:00|||||||||3
1643729400000|2022-02-01 15:30:00|15227.3|15187.3|15218.3|15198.3|15227.3|15198.3|15218.3|15187.3|1
1643729700000|2022-02-01 15:35:00|15216.8|15196.8|15210.3|15170.3|15221.8|15196.8|15205.3|15157.8|22
1643730000000|2022-02-01 15:40:00|15207.8|15167.8|15216.3|15176.3|15216.3|15176.3|15207.8|15167.8|1
1643730300000|2022-02-01 15:45:00|15214.8|15194.8|15215.8|15175.8|15225.8|15205.8|15214.8|15175.8|11
1643730600000|2022-02-01 15:50:00|15224.8|15164.8|15224.9|15164.9|15224.9|15164.9|15224.8|15164.8|0
1643730900000|2022-02-01 15:55:00|15220.9|15160.9|15208.9|15168.9|15220.9|15168.9|15208.9|15152.4|3
1643731200000|2022-02-01 16:00:00|15210.4|15170.4|15215.4|15175.4|15215.4|15175.4|15210.4|15170.4|1
1643731500000|2022-02-01 16:05:00|15209.9|15189.9|15215.4|15175.4|15226.4|15189.9|15173.9|15148.8|10
1643731800000|2022-02-01 16:10:00|15213.4|15173.4|15217.4|15177.4|15217.4|15182.9|15202.9|15171.9|6
1643732100000|2022-02-01 16:15:00|15209.9|15189.9|15223.4|15183.4|15223.4|15192.4|15209.9|15183.4|1
1643732400000|2022-02-01 16:20:00|15212.4|15192.4|15226.9|15206.9|15226.9|15206.9|15212.4|15192.4|3
1643732700000|2022-02-01 16:25:00|15222.9|15202.9|15216.9|15196.9|15222.9|15202.9|15216.9|15196.9|1
1643733000000|2022-02-01 16:30:00|15217.4|15197.4|15224.4|15204.4|15224.9|15204.9|15217.4|15197.4|2
1643733300000|2022-02-01 16:35:00|15217.4|15184.4|15213|15173|15217.4|15184.4|15213|15173|4
1643733600000|2022-02-01 16:40:00|15214|15174|15217.5|15177.5|15220.5|15195.4|15214|15174|1
1643733900000|2022-02-01 16:45:00|15215.5|15175.5|15214|15174|15215.5|15175.5|15213|15173|3
1643734200000|2022-02-01 16:50:00|15215|15175|15214|15174|15215|15175|15214|15174|0
1643734800000|2022-02-01 17:00:00|15218.5|15178.5|15298|15258|15305|15265|15218.5|15178.5|23
1643735100000|2022-02-01 17:05:00|15297|15257|15290|15270|15297|15270|15285|15255.5|0
1643735400000|2022-02-01 17:10:00|15289|15269|15296.1|15256.1|15298.6|15269|15281.1|15253.6|4
1643735700000|2022-02-01 17:15:00|||||||||1
1643736000000|2022-02-01 17:20:00|15297.1|15257.1|15300.6|15260.6|15300.6|15260.6|15297.1|15257.1|10
1643736600000|2022-02-01 17:30:00|||||||||1
1643736900000|2022-02-01 17:35:00|15302.1|15280.6|15298.1|15238.1|15305.6|15285.6|15279.1|15232.6|11
1643737200000|2022-02-01 17:40:00|15298.6|15238.6|15259.6|15219.6|15298.6|15248.1|15259.6|15205.6|3
1643737500000|2022-02-01 17:45:00|15262.1|15222.1|15272.2|15212.2|15273.7|15222.7|15258.7|15212.2|4
1643737800000|2022-02-01 17:50:00|15273.7|15213.7|15274.7|15234.7|15276.2|15234.7|15267.2|15213.7|2
1643738400000|2022-02-01 18:00:00|15263.7|15243.7|15262.2|15242.2|15263.7|15243.7|15262.2|15242.2|0
1643738700000|2022-02-01 18:05:00|15263.7|15243.7|15299.7|15259.7|15301.2|15279.7|15263.7|15234.7|20
1643739000000|2022-02-01 18:10:00|15292.2|15272.2|15294.7|15274.7|15294.7|15274.7|15292.2|15272.2|0
1643739300000|2022-02-01 18:15:00|15299.7|15279.7|15299.7|15279.7|15301.2|15281.2|15299.7|15279.7|4
1643739600000|2022-02-01 18:20:00|15282.7|15262.7|15274.7|15234.7|15282.7|15262.7|15269.7|15233.7|31
1643739900000|2022-02-01 18:25:00|15275.7|15235.7|15275.7|15235.7|15275.7|15235.7|15275.7|15235.7|0
1643740200000|2022-02-01 18:30:00|15274.8|15234.8|15273.8|15233.8|15274.8|15234.8|15273.8|15233.8|1
1643740500000|2022-02-01 18:35:00|15274.8|15234.8|15266.7|15246.7|15275.7|15246.7|15266.7|15234.8|1
1643740800000|2022-02-01 18:40:00|15269.2|15249.2|15275.2|15255.2|15275.2|15255.2|15269.2|15249.2|1
1643741100000|2022-02-01 18:45:00|15274.3|15254.3|15272.7|15252.7|15274.3|15254.3|15272.7|15252.7|1
1643741400000|2022-02-01 18:50:00|15275.2|15255.2|15277.8|15237.8|15277.8|15255.2|15265.8|15237.8|6
1643741700000|2022-02-01 18:55:00|15275.3|15255.3|15273.8|15233.8|15275.8|15255.8|15273.8|15233.8|3
1643742000000|2022-02-01 19:00:00|15277.3|15257.3|15274.8|15234.8|15282.4|15257.3|15261.3|15234.8|4
1643742300000|2022-02-01 19:05:00|15275.8|15235.8|15276.8|15236.8|15283.4|15243.4|15275.8|15235.8|4
1643742600000|2022-02-01 19:10:00|15277.8|15237.8|15318.1|15278.1|15318.1|15287.6|15277.8|15237.8|122
1643742900000|2022-02-01 19:15:00|15315|15275|15310|15290|15317.6|15296.5|15303.1|15271.5|5
1643763600000|2022-02-02 01:00:00|15289|15229|15289|15249|15296.5|15251.5|15289|15229|1
1643764800000|2022-02-02 01:20:00|||||||||1
1643765100000|2022-02-02 01:25:00|15289.1|15249.1|15289.1|15249.1|15289.1|15249.1|15289.1|15249.1|0
1643765400000|2022-02-02 01:30:00|15302.5|15242.5|15301.6|15241.6|15302.5|15242.5|15301.6|15241.6|3
1643765700000|2022-02-02 01:35:00|15302.5|15282.5|15302.6|15282.6|15302.6|15282.6|15302.5|15282.5|0
1643766300000|2022-02-02 01:45:00|15294.5|15274.5|15292.6|15272.6|15295.1|15275.1|15292.6|15272.6|0
1643766600000|2022-02-02 01:50:00|||||||||1
1643766900000|2022-02-02 01:55:00|15293.6|15273.6|15295.1|15275.1|15295.1|15275.1|15293.6|15273.6|0
1643768100000|2022-02-02 02:15:00|15295.2|15275.2|15292.7|15272.7|15295.2|15275.2|15292.7|15272.7|1
1643769900000|2022-02-02 02:45:00|15295.2|15275.2|15292.7|15272.7|15295.2|15275.2|15292.7|15272.7|1
1643770200000|2022-02-02 02:50:00|15292.8|15272.8|15292.8|15272.8|15292.8|15272.8|15292.8|15272.8|0
1643812200000|2022-02-02 14:30:00|15297.1|15277.1|15362.8|15322.8|15502.4|15470.5|15292.1|15272.1|142
1643812500000|2022-02-02 14:35:00|15351.9|15331.9|15477.1|15437.1|15479.6|15452.1|15351.9|15295.1|27
1643812800000|2022-02-02 14:40:00|15472.1|15452.1|15430.6|15390.6|15479.6|15459.6|15430.6|15375.6|8
1643813100000|2022-02-02 14:45:00|15459.6|15399.6|15473.1|15433.1|15473.1|15433.1|15459.6|15399.6|2
1643813400000|2022-02-02 14:50:00|15474.7|15434.7|15538.7|15518.7|15560.6|15526.8|15471.6|15434.7|21
1643813700000|2022-02-02 14:55:00|15539.7|15519.7|15667.5|15607.5|15667.5|15614.1|15539.7|15519.7|56
1643814000000|2022-02-02 15:00:00|15669.4|15609.4|15633.1|15573.1|15724.7|15691|15584.7|15550.4|23
1643814300000|2022-02-02 15:05:00|15622.2|15582.2|15677.2|15617.2|15677.2|15617.2|15610.3|15571.6|16
1643814600000|2022-02-02 15:10:00|15679.1|15619.1|15678.2|15658.2|15687.8|15658.2|15676.6|15619.1|1
1643814900000|2022-02-02 15:15:00|15689.1|15649.1|15686.3|15626.3|15699.1|15666.3|15673.8|15613.8|10
1643815200000|2022-02-02 15:20:00|15689.4|15629.4|15683.8|15623.8|15695.3|15635.3|15683.8|15623.8|7
1643815500000|2022-02-02 15:25:00|15661.3|15621.3|15683.8|15643.8|15696.3|15650.4|15607.2|15547.2|47
1643815800000|2022-02-02 15:30:00|15682.3|15642.3|15664.2|15624.2|15683.8|15642.3|15612.3|15552.3|7
1643816100000|2022-02-02 15:35:00|15663.2|15623.2|15606.3|15566.3|15664.8|15631|15601.3|15541.3|3
1643816400000|2022-02-02 15:40:00|15587.3|15567.3|15577.9|15517.9|15593.8|15571.3|15509.8|15469.8|34
1643816700000|2022-02-02 15:45:00|15576|15516|15540.4|15480.4|15577.9|15517.9|15532.9|15472.9|0
1643817000000|2022-02-02 15:50:00|15542.9|15482.9|15529.8|15489.8|15650.8|15605.8|15529.8|15475.4|20
1643817300000|2022-02-02 15:55:00|15509.8|15477|15489.5|15449.5|15517|15482.6|15467.7|15426.7|9
1643817600000|2022-02-02 16:00:00|15484.8|15444.8|15484.2|15444.2|15485.8|15445.8|15482.3|15442.3|2
1643817900000|2022-02-02 16:05:00|15485.8|15445.8|15437|15417|15485.8|15451.4|15437|15405.5|12
1643818200000|2022-02-02 16:10:00|15421.4|15401.4|15490.2|15470.2|15490.2|15470.2|15418.9|15392.4|21
1643818500000|2022-02-02 16:15:00|15534.9|15474.9|15505.5|15445.5|15537.4|15477.4|15462|15430.5|16
1643818800000|2022-02-02 16:20:00|15503|15443|15533|15473|15553|15493|15495.5|15435.5|21
1643819100000|2022-02-02 16:25:00|15534.9|15474.9|15540.5|15480.5|15540.5|15480.5|15534.9|15474.9|13
1643819400000|2022-02-02 16:30:00|15535.5|15475.5|15515.5|15455.5|15540.5|15480.5|15515.5|15455.5|5
1643819700000|2022-02-02 16:35:00|15513|15453|15538.1|15498.1|15548|15500.5|15513|15453|2
1643820000000|2022-02-02 16:40:00|15540.6|15500.6|15538.1|15478.1|15540.6|15500.6|15531.2|15478.1|101
1643820600000|2022-02-02 16:50:00|15530.9|15490.9|15535.6|15515.6|15535.6|15515.6|15526.3|15490.6|3
1643820900000|2022-02-02 16:55:00|15531.5|15471.5|15530.6|15470.6|15531.5|15498.8|15518.8|15465.6|3
1643821200000|2022-02-02 17:00:00|15531.6|15471.6|15536.2|15476.2|15536.2|15476.2|15530.6|15470.6|2
1643821500000|2022-02-02 17:05:00|15523.8|15503.8|15549.7|15509.7|15549.7|15516.2|15523.8|15503.8|10
1643821800000|2022-02-02 17:10:00|15540.6|15520.6|15523.1|15463.1|15587.2|15532.2|15509.1|15456.6|13
1643822100000|2022-02-02 17:15:00|15523.2|15463.2|15523.2|15463.2|15523.2|15463.2|15523.2|15463.2|0
1643822400000|2022-02-02 17:20:00|15535|15475|15523.2|15463.2|15550.7|15490.7|15523.2|15463.2|0
1643822700000|2022-02-02 17:25:00|15520.7|15460.7|15523.2|15463.2|15523.2|15463.2|15520.7|15460.7|1
1643823000000|2022-02-02 17:30:00|15525.7|15465.7|15491.6|15451.6|15538.2|15480|15489.1|15451.6|1
1643823300000|2022-02-02 17:35:00|15491.7|15451.7|15490.7|15450.7|15491.7|15456.7|15472.9|15450.1|5
1643823600000|2022-02-02 17:40:00|15491.3|15451.3|15491.3|15451.3|15491.3|15451.3|15491.3|15451.3|1
1643823900000|2022-02-02 17:45:00|15488.8|15448.8|15487.3|15447.3|15495.4|15468.2|15487.3|15447.3|1
1643824200000|2022-02-02 17:50:00|15483.9|15443.9|15487.3|15447.3|15488.2|15447.3|15479.2|15428.2|3
1643824500000|2022-02-02 17:55:00|15484.8|15444.8|15484.8|15444.8|15484.8|15444.8|15480.8|15440.8|0
1643824800000|2022-02-02 18:00:00|15480.2|15440.2|15478.9|15418.9|15493.9|15446.4|15447.3|15403.9|18
1643825100000|2022-02-02 18:05:00|15481.4|15421.4|15466.4|15426.4|15481.4|15445.1|15437.4|15409.6|4
1643825400000|2022-02-02 18:10:00|15468.9|15428.9|15429.9|15409.9|15471.4|15431.4|15429.9|15409.9|5
1643825700000|2022-02-02 18:15:00|15458.3|15398.3|15446.4|15406.4|15473.9|15426.4|15422.4|15398.3|6
1643826000000|2022-02-02 18:20:00|15444.9|15404.9|15444.9|15404.9|15444.9|15404.9|15444.9|15404.9|3
1643826300000|2022-02-02 18:25:00|15444|15404|15465.2|15405.2|15465.2|15412.4|15442.4|15402.4|3
1643826600000|2022-02-02 18:30:00|15471.5|15411.5|15472.4|15432.4|15474|15432.4|15465.9|15411.5|1
1643826900000|2022-02-02 18:35:00|15463.4|15443.4|15559|15499|15559|15499|15463.4|15439.9|8
1643827200000|2022-02-02 18:40:00|15556.5|15496.5|15556.5|15496.5|15556.5|15496.5|15556.5|15496.5|2
1643827500000|2022-02-02 18:45:00|15557.5|15497.5|15559|15499|15559|15499|15557.5|15497.5|0
1643827800000|2022-02-02 18:50:00|15562.5|15502.5|15562.5|15522.5|15570|15522.5|15562.5|15502.5|2
1643828100000|2022-02-02 18:55:00|15540.9|15520.9|15544|15484|15545.3|15525|15538.8|15482.5|3
1643828400000|2022-02-02 19:00:00|15544.1|15484.1|15532.5|15472.5|15546.6|15486.6|15532.5|15472.5|0
1643828700000|2022-02-02 19:05:00|15530.9|15470.9|15583.5|15523.5|15586|15566|15512.5|15452.5|14
1643829000000|2022-02-02 19:10:00|15585|15525|15590.4|15530.4|15591.9|15568.2|15578.5|15521.9|37
1643829300000|2022-02-02 19:15:00|15592.9|15532.9|15585.4|15525.4|15597.9|15545.4|15569.4|15509.4|9
1643850000000|2022-02-03 01:00:00|15543.5|15483.5|15542.6|15482.6|15554.4|15494.4|15537.6|15477.6|2
1643851200000|2022-02-03 01:20:00|15520.3|15460.3|15545.1|15485.1|15551|15491|15520.3|15460.3|5
1643852100000|2022-02-03 01:35:00|15547.6|15487.6|15557.7|15497.7|15563.6|15503.6|15547.6|15487.6|0
1643852400000|2022-02-03 01:40:00|15559.2|15499.2|15560.2|15500.2|15560.2|15500.2|15559.2|15499.2|0
1643852700000|2022-02-03 01:45:00|15562.7|15502.7|15562.7|15502.7|15562.7|15502.7|15562.7|15502.7|0
1643853300000|2022-02-03 01:55:00|15565.2|15505.2|15572.7|15512.7|15572.7|15512.7|15565.2|15505.2|0
1643854200000|2022-02-03 02:10:00|15572.8|15512.8|15572.8|15512.8|15572.8|15512.8|15572.8|15512.8|0
1643856600000|2022-02-03 02:50:00|15572.9|15512.9|15572.9|15512.9|15572.9|15512.9|15572.9|15512.9|0
1643898600000|2022-02-03 14:30:00|15589.1|15569.1|15587.5|15567.5|15607|15577.7|15575.7|15526.6|40
1643898900000|2022-02-03 14:35:00|15579.6|15559.6|15553.2|15533.2|15590.7|15559.6|15553.2|15525.7|7
1643899200000|2022-02-03 14:40:00|15554.1|15534.1|15470.7|15430.7|15555.7|15535.7|15420.7|15400.7|33
1643899500000|2022-02-03 14:45:00|15482.6|15422.6|15486.7|15426.7|15486.7|15426.7|15482.6|15422.6|1
1643900400000|2022-02-03 15:00:00|15475.8|15435.8|15486.7|15426.7|15489.9|15440.8|15475.8|15426.7|0
1643900700000|2022-02-03 15:05:00|15495.8|15435.8|15485.8|15445.8|15518.3|15458.3|15485.8|15435.8|3
1643901000000|2022-02-03 15:10:00|15495.8|15455.8|15495.8|15455.8|15495.8|15455.8|15495.8|15455.8|2
1643901300000|2022-02-03 15:15:00|15515.8|15454.9|15523.3|15463.3|15523.3|15463.3|15513.3|15453.3|2
1643901600000|2022-02-03 15:20:00|15528.3|15468.3|15523.3|15463.3|15528.3|15468.3|15523.3|15463.3|0
1643901900000|2022-02-03 15:25:00|15523.4|15463.4|15523.4|15463.4|15523.4|15463.4|15523.4|15463.4|0
1643902200000|2022-02-03 15:30:00|15522.5|15462.5|15485.9|15445.9|15522.5|15465|15485.9|15445.9|0
1643902500000|2022-02-03 15:35:00|15478.6|15458.6|15510.9|15450.9|15518.4|15465|15478.6|15441.3|1
1643902800000|2022-02-03 15:40:00|15511.8|15451.8|15510.9|15450.9|15515.9|15455.9|15508.4|15448.4|1
1643903100000|2022-02-03 15:45:00|15523.4|15463.4|15553.4|15533.4|15557.5|15533.4|15523.4|15463.4|2
1643903400000|2022-02-03 15:50:00|15550.9|15530.9|15547.5|15527.5|15550.9|15530.9|15547.5|15527.5|1
1643903700000|2022-02-03 15:55:00|15578.4|15518.4|15578.4|15518.4|15578.4|15518.4|15578.4|15518.4|2
1643904000000|2022-02-03 16:00:00|15569.3|15529.3|15576|15556|15580.9|15556|15569.3|15529.3|2
1643904300000|2022-02-03 16:05:00|15571.2|15551.2|15563.5|15523.5|15571.2|15551.2|15560.5|15523.5|3
1643904600000|2022-02-03 16:10:00|15552.3|15512.3|15548.5|15488.5|15556|15512.3|15548.5|15488.5|2
1643904900000|2022-02-03 16:15:00|15551|15491|15539.2|15479.2|15551|15491|15536|15476|32
1643905800000|2022-02-03 16:30:00|15536.7|15476.7|15522.6|15482.6|15536.7|15484.2|15522.6|15476.7|0
1643906400000|2022-02-03 16:40:00|15521.7|15481.7|15521.1|15481.1|15521.7|15481.7|15520.1|15480.1|2
1643906700000|2022-02-03 16:45:00|15520.2|15480.2|15520.2|15480.2|15520.2|15480.2|15520.2|15480.2|2
1643907000000|2022-02-03 16:50:00|15519.3|15479.3|15505.2|15485.2|15519.3|15486.8|15505.2|15479.3|0
1643907300000|2022-02-03 16:55:00|15500.2|15480.2|15457.7|15437.7|15500.2|15480.2|15457.7|15437.7|8
1643907600000|2022-02-03 17:00:00|15459.3|15439.3|15460.2|15440.2|15460.2|15440.2|15459.3|15439.3|102
1643907900000|2022-02-03 17:05:00|15467.4|15447.4|15531.8|15471.8|15544.3|15484.3|15467.4|15447.4|3
1643908200000|2022-02-03 17:10:00|15534.3|15474.3|15539.3|15479.3|15539.3|15480.7|15494.3|15474.3|2
1643908500000|2022-02-03 17:15:00|15531.8|15491.8|15531.9|15491.9|15539.4|15492.8|15531.8|15479.3|1
1643908800000|2022-02-03 17:20:00|15534.4|15494.4|15531.9|15491.9|15534.4|15494.4|15531.9|15491.9|0
1643909100000|2022-02-03 17:25:00|15540.1|15480.1|15531.9|15471.9|15540.1|15482.8|15522.8|15471.9|2
1643909400000|2022-02-03 17:30:00|15494.4|15474.4|15519.4|15479.4|15524.8|15482.6|15489.4|15464.8|10
1643909700000|2022-02-03 17:35:00|15521.9|15481.9|15519.4|15479.4|15521.9|15481.9|15519.4|15479.4|3
1643910000000|2022-02-03 17:40:00|15520.3|15480.3|15521.9|15481.9|15521.9|15481.9|15519.4|15479.4|0
1643910300000|2022-02-03 17:45:00|15549.4|15489.4|15551.9|15511.9|15559.4|15511.9|15546.9|15486.9|3
1643910600000|2022-02-03 17:50:00|15574.4|15554.4|15574.5|15554.5|15586.3|15554.5|15564.8|15508.5|12
1643910900000|2022-02-03 17:55:00|15573.6|15553.6|15567|15527|15575.7|15553.6|15564.5|15524.5|1
1643911200000|2022-02-03 18:00:00|15569.5|15549.5|15582|15562|15582|15562|15569.5|15549.5|3
1643911500000|2022-02-03 18:05:00|15582.9|15562.9|15592.7|15552.7|15592.7|15562.9|15582.9|15542.9|1
1643911800000|2022-02-03 18:10:00|15591.1|15551.1|15591.1|15551.1|15591.1|15551.1|15589.5|15549.5|1
1643912100000|2022-02-03 18:15:00|15592|15552|15595.4|15575.4|15595.4|15575.4|15585.4|15552|4
1643912400000|2022-02-03 18:20:00|15597.9|15577.9|15597.9|15577.9|15597.9|15577.9|15597.9|15577.9|0
1643912700000|2022-02-03 18:25:00|15597|15577|15591.1|15531.1|15599.5|15577|15585.8|15531.1|1
1643913000000|2022-02-03 18:30:00|15591.2|15531.2|15574.6|15554.6|15591.2|15554.6|15573|15528.7|1
1643913300000|2022-02-03 18:35:00|15595.5|15555.5|15564.6|15524.6|15595.5|15558.7|15555.5|15523.7|2
1643913600000|2022-02-03 18:40:00|15555.5|15535.5|15595.5|15575.5|15603|15575.5|15555.5|15535.5|1
1643913900000|2022-02-03 18:45:00|15598|15578|15613.2|15593.2|15620.7|15593.2|15598|15575.7|4
1643914200000|2022-02-03 18:50:00|15614.1|15594.1|15618.2|15558.2|15627.8|15594.1|15613.2|15558.2|17
1643914500000|2022-02-03 18:55:00|15617.5|15557.5|15610.5|15550.5|15625|15575|15600.7|15548.9|13
1643914800000|2022-02-03 19:00:00|15603|15563|15620|15580|15620|15580|15598.9|15563|5
1643915100000|2022-02-03 19:05:00|15620.9|15580.9|15621.5|15601.5|15640|15601.5|15610.6|15550.6|5
1643915400000|2022-02-03 19:10:00|15622.4|15602.4|15553.1|15513.1|15622.4|15602.4|15553.1|15507.2|10
1643915700000|2022-02-03 19:15:00|15583.1|15523.1|15595.6|15555.6|15633.3|15610.8|15583.1|15523.1|11
1643936400000|2022-02-04 01:00:00|15621.9|15561.9|15621.5|15561.5|15621.9|15561.9|15616.5|15556.5|1
1643936700000|2022-02-04 01:05:00|15618.3|15558.3|15623.2|15563.2|15623.2|15563.2|15618.3|15558.3|0
1643937000000|2022-02-04 01:10:00|15603.2||15603.2||15603.2||15603.2||0
1643937600000|2022-02-04 01:20:00|15623.2|15564.1|15620.7|15560.7|15624.1|15564.1|15620.7|15560.7|1
1643938200000|2022-02-04 01:30:00|15621.6|15561.6|15620.7|15560.7|15623.2|15563.2|15620.7|15560.7|0
1643938500000|2022-02-04 01:35:00|15623.2|15563.2|15623.2|15563.2|15623.2|15563.2|15620.7|15560.7|0
1643938800000|2022-02-04 01:40:00|15623.3|15563.3|15510.8|15450.8|15623.3|15563.3|15508.3|15448.3|32
1643939400000|2022-02-04 01:50:00|15505.8|15445.8|15513.3|15453.3|15513.3|15453.3|15505.8|15445.8|0
1643939700000|2022-02-04 01:55:00|15511.5|15451.5|15510.8|15450.8|15511.5|15451.5|15505.8|15445.8|0
1643940300000|2022-02-04 02:05:00|15509.9|15449.9|15508.3|15448.3|15509.9|15449.9|15508.3|15448.3|0
1643940600000|2022-02-04 02:10:00|15506.7|15446.7|15505.8|15445.8|15506.7|15446.7|15505.8|15445.8|0
1643940900000|2022-02-04 02:15:00|15505.9|15445.9|15508.4|15448.4|15508.4|15448.4|15505.9|15445.9|0
1643941200000|2022-02-04 02:20:00|15510.9|15450.9|15518.4|15458.4|15518.4|15458.4|15510.9|15450.9|1
1643942700000|2022-02-04 02:45:00|15519.3|15459.3|15520.9|15460.9|15520.9|15460.9|15519.3|15459.3|0
1643943000000|2022-02-04 02:50:00|15521|15461|15521|15461|15521|15461|15521|15461|0
1643943300000|2022-02-04 02:55:00|15520.1|15460.1|15521|15461|15521|15461|15518.5|15458.5|3
1643985000000|2022-02-04 14:30:00|15534.5|15494.5|15563.8|15523.8|15570.4|15527.9|15519.7|15486.3|12
1643985300000|2022-02-04 14:35:00|15564.6|15524.6|15555.4|15515.4|15572.1|15525.4|15553.8|15507.9|0
1643985600000|2022-02-04 14:40:00|15564.6|15524.6|15546.3|15526.3|15564.6|15528.7|15541.3|15521.3|5
1643985900000|2022-02-04 14:45:00|15543.8|15523.8|15451.3|15431.3|15546.3|15523.8|15451.3|15422.2|13
1643986200000|2022-02-04 14:50:00|15454.6|15434.6|15518.8|15458.8|15522.2|15488.8|15454.6|15426.3|6
1643986500000|2022-02-04 14:55:00|15516.3|15456.3|15505.5|15445.5|15516.3|15456.3|15501.3|15441.3|12
1643986800000|2022-02-04 15:00:00|15503.9|15443.9|15498.9|15458.9|15508|15458.9|15488.9|15443.9|0
1643987100000|2022-02-04 15:05:00|15499.7|15459.7|15503.9|15463.9|15503.9|15463.9|15499.7|15459.7|0
1643987400000|2022-02-04 15:10:00|15506.4|15466.4|15538.9|15498.9|15553.9|15502.3|15497.3|15466.4|9
1643987700000|2022-02-04 15:15:00|15541.4|15501.4|15588.9|15548.9|15588.9|15548.9|15538.9|15491.4|5
1643988000000|2022-02-04 15:20:00|15591.4|15551.4|15606.4|15586.4|15616.3|15586.4|15591.4|15549.8|10
1643988300000|2022-02-04 15:25:00|15605.6|15585.6|15583.9|15543.9|15607.1|15585.6|15571.4|15543.9|23
1643988600000|2022-02-04 15:30:00|||||||||10
1643988900000|2022-02-04 15:35:00|15586.4|15546.4|15599|15579|15600.6|15580.6|15578.9|15543.9|0
1643989200000|2022-02-04 15:40:00|15596.5|15576.5|15577.3|15557.3|15602.3|15576.5|15577.3|15542.3|10
1643989500000|2022-02-04 15:45:00|15579|15559|15574|15534|15601.5|15570.6|15549.1|15525.8|10
1643989800000|2022-02-04 15:50:00|15566.6|15546.6|15566.5|15526.5|15594.8|15551.5|15566.5|15519.9|4
1643990100000|2022-02-04 15:55:00|15564|15524|15532.4|15492.4|15564|15524|15502.3|15477.4|6
1643990400000|2022-02-04 16:00:00|15534.9|15494.9|15514|15494|15539|15504|15514|15494|5
1643991000000|2022-02-04 16:10:00|15514.1|15494.1|15538.3|15498.3|15551.6|15509.1|15514.1|15477.4|2
1643991300000|2022-02-04 16:15:00|15544.1|15504.1|15532.4|15472.4|15546.6|15506.6|15528.3|15468.3|3
1643991600000|2022-02-04 16:20:00|15505.5|15485.5|15468.2|15448.2|15505.5|15485.5|15464.1|15439.1|7
1643991900000|2022-02-04 16:25:00|15466.6|15446.6|15448.2|15428.2|15494|15451.5|15448.2|15420.7|3
1643992200000|2022-02-04 16:30:00|15460|15420|15379.1|15359.1|15488.2|15429.9|15337.4|15314.1|42
1643992500000|2022-02-04 16:35:00|15380.8|15360.8|15419.1|15379.1|15435.8|15400.8|15380.8|15351.6|3
1643992800000|2022-02-04 16:40:00|15423.3|15383.3|15397.4|15337.4|15425.8|15385.8|15378.3|15337.4|8
1643993100000|2022-02-04 16:45:00|15396.6|15336.6|15431.7|15391.7|15442.2|15398.2|15375.1|15331.6|10
1643993400000|2022-02-04 16:50:00|15435.8|15375.8|15435.8|15395.8|15436.7|15395.8|15427.5|15375.8|0
1643993700000|2022-02-04 16:55:00|15431.7|15391.7|15406.7|15386.7|15433.3|15398.3|15406.7|15375.8|19
1643994000000|2022-02-04 17:00:00|15415|15375|15403.3|15383.3|15415|15386.7|15403.3|15371.7|103
1643994600000|2022-02-04 17:10:00|15403.4|15383.4|15463.4|15423.4|15472.5|15443.4|15403.4|15374.2|5
1643994900000|2022-02-04 17:15:00|15469.9|15409.9|15463.4|15443.4|15470.9|15445.9|15460.1|15404.2|1
1643995200000|2022-02-04 17:20:00|15464.2|15444.2|15538.4|15478.4|15560.9|15533.4|15464.2|15440.9|12
1643995500000|2022-02-04 17:25:00|15540.9|15480.9|15515.9|15455.9|15548.4|15498.4|15515.9|15455.9|5
1643995800000|2022-02-04 17:30:00|15493.4|15453.4|15493.4|15453.4|15493.4|15453.4|15493.4|15453.4|0
1643996100000|2022-02-04 17:35:00|15490.9|15450.9|15468.4|15428.4|15498.4|15453.4|15465.9|15420.9|0
1643996400000|2022-02-04 17:40:00|15465.9|15425.9|15466.8|15406.8|15466.8|15425.9|15464.3|15404.3|1
1643996700000|2022-02-04 17:45:00|15467.7|15407.7|15471.8|15411.8|15473.4|15413.4|15467.7|15407.7|0
1643997000000|2022-02-04 17:50:00|15466.8|15426.8|15471|15431|15471|15431|15466.8|15426.8|0
1643997300000|2022-02-04 17:55:00|15471.8|15431.8|15506.8|15446.8|15509.3|15449.3|15466|15431.8|1
1643997600000|2022-02-04 18:00:00|15507.7|15447.7|15498.5|15458.5|15509.4|15461|15496.9|15446.9|0
1643997900000|2022-02-04 18:05:00|||||||||10
1643998200000|2022-02-04 18:10:00|15494.4|15434.4|15496.9|15436.9|15496.9|15436.9|15494.4|15434.4|1
1643998500000|2022-02-04 18:15:00|15498.6|15438.6|15504.4|15444.4|15504.4|15444.4|15498.6|15438.6|0
1643998800000|2022-02-04 18:20:00|15495.3|15455.3|15501.9|15461.9|15516.1|15468.6|15495.3|15451.9|8
1643999100000|2022-02-04 18:25:00|15505.2|15465.2|15514.4|15454.4|15516.1|15465.2|15505.2|15454.4|10
1643999400000|2022-02-04 18:30:00|||||||||2
1643999700000|2022-02-04 18:35:00|15514.5|15454.5|15514.5|15454.5|15514.5|15454.5|15514.5|15454.5|0
1644000000000|2022-02-04 18:40:00|15502|15462|15501.1|15461.1|15502|15462|15501.1|15461.1|0
1644000300000|2022-02-04 18:45:00|15502|15462|15509.5|15469.5|15524.5|15471.1|15502|15462|0
1644000900000|2022-02-04 18:55:00|15508.6|15468.6|15491.2|15471.2|15508.6|15474.4|15491.2|15466.2|5
1644001200000|2022-02-04 19:00:00|15501.2|15441.2|15471.2|15431.2|15501.2|15468.7|15462|15431.2|10
1644001500000|2022-02-04 19:05:00|15468.7|15428.7|15508.7|15448.7|15517.7|15457.7|15453.7|15428.7|4
1644001800000|2022-02-04 19:10:00|15510.4|15450.4|15442|15422|15511.2|15491.2|15441.2|15420.3|14
1644002100000|2022-02-04 19:15:00|15438.7|15418.7|15452|15392|15491.2|15431.2|15408.7|15382|34
1644195600000|2022-02-07 01:00:00|15478.5|15438.5|15474.5|15414.5|15483.1|15438.5|15472.7|15412.7|1
1644195900000|2022-02-07 01:05:00|15481.4|15421.4|15474.5|15414.5|15481.4|15421.4|15474.5|15414.5|2
1644196200000|2022-02-07 01:10:00|15472|15412|15452|15412|15482|15429.5|15419.5|15399.5|5
1644196800000|2022-02-07 01:20:00|15452.8|15412.8|15447|15427|15452.8|15427|15447|15412.8|0
1644197400000|2022-02-07 01:30:00|15475.1|15415.1|15489.6|15449.6|15503.6|15449.6|15475.1|15415.1|2
1644197700000|2022-02-07 01:35:00|15500.3|15440.3|15492.1|15432.1|15502.8|15452.8|15489.6|15432.1|0
1644198000000|2022-02-07 01:40:00|15482.8|15442.8|15492.1|15432.1|15492.1|15444.6|15479.6|15430.3|0
1644199500000|2022-02-07 02:05:00|15492.2|15432.2|15492.2|15432.2|15492.2|15432.2|15492.2|15432.2|0
1644200100000|2022-02-07 02:15:00|15482.9|15442.9|15484.7|15444.7|15493.9|15444.7|15482.9|15432.2|2
1644201000000|2022-02-07 02:30:00|15496.2|15436.2|15498|15438|15498|15438|15496.2|15436.2|0
1644202800000|2022-02-07 03:00:00|15498.1|15438.1|15498.1|15438.1|15498.1|15438.1|15498.1|15438.1|0
1644244200000|2022-02-07 14:30:00|15508.2|15488.2|15583.2|15543.2|15584|15544|15507.2|15487.2|11
1644244500000|2022-02-07 14:35:00|15575.7|15555.7|15578.2|15538.2|15578.2|15555.7|15575.7|15535.7|4
1644244800000|2022-02-07 14:40:00|15578.3|15538.3|15578.3|15538.3|15578.3|15538.3|15578.3|15538.3|0
1644245100000|2022-02-07 14:45:00|15576.5|15536.5|15582.5|15542.5|15582.5|15542.5|15576.5|15536.5|10
1644245400000|2022-02-07 14:50:00|15580|15540|15580|15540|15580|15540|15580|15540|0
1644245700000|2022-02-07 14:55:00|15580.1|15540.1|15567.6|15547.6|15580.1|15549.3|15567.6|15540.1|0
1644246000000|2022-02-07 15:00:00|15566.8|15546.8|15537.6|15477.6|15566.8|15546.8|15508.8|15452.6|11
1644246300000|2022-02-07 15:05:00|15538.3|15478.3|15542.6|15502.6|15542.6|15502.6|15535.5|15478.3|1
1644246600000|2022-02-07 15:10:00|15541.9|15501.9|15542.6|15502.6|15542.6|15502.6|15540.1|15500.1|3
1644247200000|2022-02-07 15:20:00|15540.1|15500.1|15547.6|15527.6|15570.1|15550.1|15540.1|15500.1|13
1644247500000|2022-02-07 15:25:00|||||||||7
1644247800000|2022-02-07 15:30:00|15547.7|15527.7|15547.7|15527.7|15547.7|15527.7|15545.2|15525.2|5
1644248100000|2022-02-07 15:35:00|15549.4|15529.4|15583.7|15563.7|15583.7|15563.7|15549.4|15529.4|72
1644248400000|2022-02-07 15:40:00|15584.4|15564.4|15571.2|15551.2|15584.4|15564.4|15571.2|15551.2|10
1644248700000|2022-02-07 15:45:00|15576.2|15536.2|15561.2|15541.2|15576.2|15553|15561.2|15536.2|12
1644249000000|2022-02-07 15:50:00|15557.7|15537.7|15572.7|15532.7|15572.7|15544.5|15557.7|15532.7|15
1644249300000|2022-02-07 15:55:00|15560.2|15540.2|15560.2|15500.2|15572.7|15540.2|15540.2|15480.2|3
1644249600000|2022-02-07 16:00:00|15562.7|15522.7|15562.7|15522.7|15562.7|15522.7|15562.7|15522.7|2
1644249900000|2022-02-07 16:05:00|15562.8|15522.8|15566.3|15526.3|15566.3|15526.3|15562.8|15522.8|87
1644250200000|2022-02-07 16:10:00|15567|15527|15566.3|15526.3|15568.8|15528.8|15563.8|15523.8|1
1644250500000|2022-02-07 16:15:00|15564.5|15524.5|15589.6|15569.6|15589.6|15569.6|15563.8|15524.5|8
1644250800000|2022-02-07 16:20:00|15596.6|15576.6|15673.8|15633.8|15708.8|15681.3|15596.6|15576.6|23
1644251400000|2022-02-07 16:30:00|15673.9|15633.9|15673.9|15633.9|15673.9|15633.9|15673.9|15633.9|0
1644252000000|2022-02-07 16:40:00|15676.4|15656.4|15666.4|15646.4|15678.9|15658.9|15666.4|15633.9|5
1644252900000|2022-02-07 16:55:00|15667.5|15606.4|15664.7|15624.7|15672.8|15627.2|15659.4|15603.9|3
1644253200000|2022-02-07 17:00:00|15663.9|15623.9|15648.2|15588.2|15663.9|15623.9|15633.9|15573.9|0
1644253500000|2022-02-07 17:05:00|15644.6|15584.6|15646.5|15606.5|15648.2|15606.5|15626.5|15566.5|1
1644253800000|2022-02-07 17:10:00|15647.2|15607.2|15656.5|15636.5|15666.5|15636.5|15636.5|15576.5|62
1644254100000|2022-02-07 17:15:00|15667.2|15627.2|15663.3|15603.3|15667.2|15627.2|15647.2|15587.2|6
1644254700000|2022-02-07 17:25:00|15649.1|15629.1|15662.3|15642.3|15662.3|15642.3|15649.1|15629.1|0
1644255000000|2022-02-07 17:30:00|15661.5|15641.5|15650.8|15590.8|15662.3|15642.3|15636.5|15576.5|14
1644255300000|2022-02-07 17:35:00|15647.3|15587.3|15650.8|15590.8|15663.3|15606.8|15626.8|15574.8|1
1644255600000|2022-02-07 17:40:00|15636.5|15576.5|15633.3|15573.3|15650.8|15590.8|15631.6|15571.6|1
1644255900000|2022-02-07 17:45:00|15632.1|15592.1|15651.6|15611.6|15651.6|15611.6|15632.1|15592.1|1
1644256200000|2022-02-07 17:50:00|15652.3|15612.3|15649.1|15609.1|15652.3|15612.3|15649.1|15609.1|0
1644256500000|2022-02-07 17:55:00|15636.9|15616.9|15632.3|15612.3|15636.9|15616.9|15631.6|15611.6|1
1644256800000|2022-02-07 18:00:00|15624.1|15564.1|15625.9|15565.9|15626.6|15566.6|15624.1|15564.1|6
1644257100000|2022-02-07 18:05:00|15625.2|15565.2|15623.4|15563.4|15625.2|15565.2|15623.4|15563.4|0
1644257400000|2022-02-07 18:10:00|15621.9|15561.9|15610.9|15550.9|15621.9|15561.9|15608.4|15548.4|0
1644257700000|2022-02-07 18:15:00|15608.4|15548.4|15614.9|15554.9|15615.9|15566.7|15604.9|15548.4|8
1644258300000|2022-02-07 18:25:00|15616.7|15556.7|15608.5|15568.5|15616.7|15568.5|15608.5|15555.9|23
1644258600000|2022-02-07 18:30:00|15613.5|15573.5|15616|15576|15616|15576|15613.5|15573.5|0
1644258900000|2022-02-07 18:35:00|15603.1|15583.1|15611|15591|15611|15591|15603.1|15583.1|1
1644259200000|2022-02-07 18:40:00|15608.1|15588.1|15608.1|15588.1|15608.1|15588.1|15608.1|15588.1|2
1644259500000|2022-02-07 18:45:00|15610.3|15590.3|15670.3|15630.3|15675.3|15655.3|15610.3|15590.3|18
1644259800000|2022-02-07 18:50:00|15658.8|15638.8|15655.3|15615.3|15660.3|15640.3|15652.8|15615.3|1
1644260100000|2022-02-07 18:55:00|15657.1|15617.1|15657.8|15617.8|15657.8|15617.8|15655.3|15615.3|0
1644260400000|2022-02-07 19:00:00|15665.3|15625.3|15662.8|15622.8|15674.6|15625.3|15662.8|15612.1|2
1644260700000|2022-02-07 19:05:00|15665.3|15625.3|15662.8|15622.8|15665.3|15625.3|15662.8|15622.8|0
1644261000000|2022-02-07 19:10:00|15662.9|15622.9|15640.4|15580.4|15672.1|15635.4|15634.6|15580.4|25
1644261300000|2022-02-07 19:15:00|15638.9|15578.9|15659.6|15599.6|15660.4|15608.9|15615.4|15572.9|102
1644282000000|2022-02-08 01:00:00|15626.4|15606.4|15634.2|15574.2|15634.2|15614.2|15619.3|15574.2|0
1644282300000|2022-02-08 01:05:00|15632.8|15572.8|15631|15571|15632.8|15572.8|15631|15571|0
1644282600000|2022-02-08 01:10:00|15631.7|15571.7|15631.8|15571.8|15631.8|15571.8|15631|15571|0
1644282900000|2022-02-08 01:15:00|15631|15571|15631.8|15571.8|15631.8|15571.8|15631|15571|0
1644283200000|2022-02-08 01:20:00|15631.1|15571.1|15631.8|15571.8|15631.8|15571.8|15631.1|15571.1|0
1644284700000|2022-02-08 01:45:00|15631.9|15571.9|15631.9|15571.9|15631.9|15571.9|15631.9|15571.9|0
1644285000000|2022-02-08 01:50:00|15646.1|15586.1|15626.9|15606.9|15646.1|15611.2|15626.9|15571.9|4
1644285300000|2022-02-08 01:55:00|15628.7|15608.7|15631.9|15611.9|15639.4|15619.4|15628.7|15608.7|1
1644286500000|2022-02-08 02:15:00|15627.7|15607.7|15628.7|15608.7|15628.7|15608.7|15626.9|15606.9|0
1644287100000|2022-02-08 02:25:00|15628.8|15608.8|15628.8|15608.8|15628.8|15608.8|15628.8|15608.8|0
1644288900000|2022-02-08 02:55:00|15628.9|15608.9|15628.9|15608.9|15628.9|15608.9|15628.9|15608.9|0
1644330600000|2022-02-08 14:30:00|15611.6|15591.6|15603.7|15583.7|15639.2|15619.2|15601.2|15581.2|22
1644330900000|2022-02-08 14:35:00|15611.2|15571.2|15606.3|15586.3|15613|15586.3|15601.9|15571.2|0
1644331200000|2022-02-08 14:40:00|15607|15587|15568.9|15548.9|15631.3|15596.3|15568.9|15523.8|17
1644331500000|2022-02-08 14:45:00|15556.3|15536.3|15547.4|15527.4|15565.6|15536.3|15547.4|15523.8|5
1644331800000|2022-02-08 14:50:00|15543.8|15523.8|15488.8|15468.8|15545.6|15523.8|15477.3|15451|14
1644332100000|2022-02-08 14:55:00|15486.3|15466.3|15491.3|15431.3|15522|15468.8|15480.6|15431.3|8
1644332400000|2022-02-08 15:00:00|15480.6|15440.6|15496.3|15456.3|15502|15458.8|15478.8|15438.8|0
1644332700000|2022-02-08 15:05:00|15494.5|15454.5|15478.8|15458.8|15494.5|15463.1|15478.8|15449.5|1
1644333000000|2022-02-08 15:10:00|15493.8|15453.8|15488.9|15468.9|15496.3|15468.9|15487|15453.8|0
1644333300000|2022-02-08 15:15:00|15486.4|15466.4|15486.4|15466.4|15486.4|15466.4|15486.4|15466.4|100
1644333600000|2022-02-08 15:20:00|15483.9|15463.9|15490.7|15470.7|15503.9|15470.7|15483.2|15463.2|5
1644333900000|2022-02-08 15:25:00|15491.4|15471.4|15552.1|15532.1|15552.1|15532.1|15490.7|15470.7|13
1644334200000|2022-02-08 15:30:00|15554.6|15534.6|15658.9|15638.9|15678.9|15646.4|15553.9|15533.9|52
1644334500000|2022-02-08 15:35:00|15676.4|15636.4|15648.9|15628.9|15681.4|15648.9|15637.1|15601.4|11
1644334800000|2022-02-08 15:40:00|15649.6|15629.6|15646.4|15626.4|15660|15633.9|15646.4|15613.9|0
1644335100000|2022-02-08 15:45:00|15651.4|15631.4|15639|15599|15651.4|15631.4|15636.5|15596.5|4
1644335700000|2022-02-08 15:55:00|15634.7|15594.7|15627.2|15587.2|15634.7|15603.3|15617.9|15587.2|3
1644336000000|2022-02-08 16:00:00|15626.5|15586.5|15589.7|15569.7|15639|15594|15589.7|15554.7|12
1644336300000|2022-02-08 16:05:00|15587.2|15567.2|15587.2|15567.2|15587.2|15567.2|15587.2|15567.2|0
1644336900000|2022-02-08 16:15:00|15589|15569|15587.2|15547.2|15591.5|15569|15566.5|15546.5|30
1644337200000|2022-02-08 16:20:00|15591.1|15531.1|15589.1|15549.1|15591.1|15549.1|15580|15527.2|0
1644337800000|2022-02-08 16:30:00|15587.3|15547.3|15585.5|15545.5|15587.3|15547.3|15585.5|15545.5|0
1644338100000|2022-02-08 16:35:00|15586.2|15546.2|15583|15563|15589.8|15563|15580.5|15546.2|1
1644338400000|2022-02-08 16:40:00|15583.7|15523.7|15585.5|15545.5|15585.5|15545.5|15583.7|15523.7|4
1644338700000|2022-02-08 16:45:00|15562|15522|15643|15603|15645.5|15603|15562|15522|10
1644339000000|2022-02-08 16:50:00|15642.3|15602.3|15640.5|15600.5|15642.3|15602.3|15640.5|15600.5|0
1644339300000|2022-02-08 16:55:00|15639.8|15599.8|15596.2|15556.2|15639.8|15599.8|15596.2|15538.7|1
1644339600000|2022-02-08 17:00:00|15594.7|15534.7|15601.2|15561.2|15605.6|15561.2|15591.2|15531.2|0
1644339900000|2022-02-08 17:05:00|15575.7|15535.7|15595.6|15535.6|15597.6|15557.6|15550.3|15523.1|6
1644340800000|2022-02-08 17:20:00|15550.6|15530.6|15571.3|15511.3|15578.8|15530.6|15545.6|15497|4
1644341100000|2022-02-08 17:25:00|15563.8|15523.8|15565.6|15505.6|15571.3|15523.8|15563.8|15505.6|2
1644341400000|2022-02-08 17:30:00|15564.9|15504.9|15543.8|15483.8|15564.9|15504.9|15543.8|15483.8|1
1644341700000|2022-02-08 17:35:00|15534.5|15494.5|15534.5|15494.5|15534.5|15494.5|15534.5|15494.5|0
1644342000000|2022-02-08 17:40:00|15538.2|15498.2|15543.2|15503.2|15543.2|15503.2|15538.2|15498.2|0
1644342300000|2022-02-08 17:45:00|15533.9|15513.9|15538.2|15518.2|15538.2|15518.2|15533.9|15513.9|0
1644342600000|2022-02-08 17:50:00|15538.9|15518.9|15543.2|15503.2|15543.2|15520.7|15505|15480|12
1644342900000|2022-02-08 17:55:00|15532.5|15512.5|15543.2|15503.2|15543.2|15513.2|15530.7|15501.4|1
1644343200000|2022-02-08 18:00:00|15530.7|15510.7|15543.2|15503.2|15543.2|15512.5|15530.7|15500.7|0
1644343800000|2022-02-08 18:10:00|15543.3|15503.3|15543.3|15503.3|15543.3|15503.3|15543.3|15503.3|1
1644344100000|2022-02-08 18:15:00|15530.8|15510.8|15525.8|15505.8|15530.8|15510.8|15525.8|15505.8|0
1644344400000|2022-02-08 18:20:00|15498.7|15478.7|15488.3|15468.3|15498.7|15478.7|15488.3|15468.3|46
1644344700000|2022-02-08 18:25:00|15485.8|15465.8|15485.8|15465.8|15485.8|15465.8|15485.8|15465.8|10
1644345000000|2022-02-08 18:30:00|15486.5|15466.5|15483.3|15443.3|15489.9|15468.3|15480.8|15440.8|2
1644345300000|2022-02-08 18:35:00|15474|15454|15493.3|15453.3|15493.3|15458.1|15470.8|15450.8|1
1644345600000|2022-02-08 18:40:00|15488.3|15448.3|15488.3|15448.3|15497.4|15470.8|15488.3|15448.3|3
1644345900000|2022-02-08 18:45:00|15489|15449|15470.2|15430.2|15493.3|15465.8|15452.7|15430.2|13
1644346200000|2022-02-08 18:50:00|15460.9|15440.9|15460.9|15440.9|15470.2|15440.9|15447.7|15421.1|3
1644346500000|2022-02-08 18:55:00|15463.6|15443.6|15460.9|15440.9|15470.9|15450.9|15460.9|15440.9|0
1644346800000|2022-02-08 19:00:00|15470.2|15430.2|15460.9|15440.9|15470.2|15440.9|15460.9|15430.2|0
1644347100000|2022-02-08 19:05:00|15458.4|15438.4|15475.9|15455.9|15483.4|15455.9|15450.2|15430.2|8
1644347400000|2022-02-08 19:10:00|15487.3|15447.3|15455.2|15435.2|15493.4|15458.4|15455.2|15433.4|18
1644347700000|2022-02-08 19:15:00|15455.9|15435.9|15470.3|15430.3|15470.3|15443.4|15455.9|15430.3|3
1644368400000|2022-02-09 01:00:00|15417.6|15397.6|15388.1|15328.1|15423.7|15397.6|15388.1|15328.1|4
1644368700000|2022-02-09 01:05:00|15386.7|15326.7|15381.7|15321.7|15386.7|15326.7|15381.7|15321.7|3
1644369000000|2022-02-09 01:10:00|15384.2|15324.2|15339.3|15299.3|15384.2|15324.2|15339.2|15299.2|2
1644369300000|2022-02-09 01:15:00|15326.8|15306.8|15295.1|15235.1|15339.3|15306.8|15247.4|15211.4|15
1644369600000|2022-02-09 01:20:00|15290.1|15230.1|15297.7|15237.7|15297.7|15237.7|15290.1|15230.1|0
1644369900000|2022-02-09 01:25:00|15292.7|15232.7|15277.7|15217.7|15297.7|15237.7|15272.7|15212.7|5
1644370200000|2022-02-09 01:30:00|15278.3|15218.3|15295.2|15235.2|15295.2|15235.2|15277.7|15217.7|0
1644370500000|2022-02-09 01:35:00|15282.7|15242.7|15285.2|15265.2|15287.7|15265.2|15282.7|15225.2|0
1644370800000|2022-02-09 01:40:00|15284.5|15264.5|15282.7|15262.7|15285.2|15265.2|15282.7|15262.7|0
1644371100000|2022-02-09 01:45:00|15271.8|15251.8|15295.2|15235.2|15297.7|15251.8|15271.8|15227.7|3
1644371400000|2022-02-09 01:50:00|15295.9|15235.9|15280.2|15240.2|15297.7|15245.7|15277.7|15235.9|1
1644371700000|2022-02-09 01:55:00|15295.2|15235.2|15280.3|15240.3|15295.3|15240.3|15280.3|15235.2|1
1644372300000|2022-02-09 02:05:00|15287.8|15227.8|15287.8|15227.8|15287.8|15227.8|15287.8|15227.8|0
1644372600000|2022-02-09 02:10:00|15280.3|15260.3|15280.3|15260.3|15280.3|15260.3|15280.3|15260.3|0
1644373800000|2022-02-09 02:30:00|15280.4|15260.4|15280.4|15260.4|15280.4|15260.4|15280.4|15260.4|0
1644374700000|2022-02-09 02:45:00|15282.2|15262.2|15282.2|15262.2|15282.2|15262.2|15282.2|15262.2|0
1644375300000|2022-02-09 02:55:00|15282.3|15262.3|15282.3|15262.3|15282.3|15262.3|15282.3|15262.3|0
1644417000000|2022-02-09 14:30:00|15284.9|15264.9|15391.1|15351.1|15391.1|15351.1|15280.5|15226.7|19
1644417300000|2022-02-09 14:35:00|15391.7|15351.7|15411.1|15351.1|15428.6|15402.4|15391.1|15341.1|10
1644417600000|2022-02-09 14:40:00|15412.4|15352.4|15419.3|15379.3|15428.6|15379.3|15377.4|15343.3|5
1644417900000|2022-02-09 14:45:00|15406|15386|15419.3|15379.3|15419.3|15386|15391.8|15371.8|2
1644418200000|2022-02-09 14:50:00|15418.6|15378.6|15416.8|15396.8|15418.6|15396.8|15416.1|15376.8|1
1644418500000|2022-02-09 14:55:00|15417.5|15397.5|15406.8|15386.8|15419.3|15399.3|15406.8|15386.8|9
1644418800000|2022-02-09 15:00:00|15405|15385|15363.7|15303.7|15412.5|15386.8|15359.3|15299.3|0
1644419100000|2022-02-09 15:05:00|15364.3|15304.3|15395.6|15335.6|15397.5|15376.3|15363.7|15304.3|5
1644419400000|2022-02-09 15:10:00|15386.3|15346.3|15390.7|15370.7|15393.2|15373.2|15377.5|15346.3|5
1644419700000|2022-02-09 15:15:00|15378.8|15318.8|15383.7|15343.7|15395.7|15352.5|15358.7|15318.8|10
1644420000000|2022-02-09 15:20:00|15386.2|15346.2|15381.2|15341.2|15386.2|15346.2|15381.2|15341.2|1
1644420300000|2022-02-09 15:25:00|15378.7|15338.7|15378.7|15338.7|15378.7|15338.7|15378.7|15338.7|10
1644420600000|2022-02-09 15:30:00|15378.8|15338.8|15381.3|15341.3|15383.8|15343.8|15378.8|15338.8|1
1644420900000|2022-02-09 15:35:00|15375.8|15355.8|15459.4|15439.4|15459.4|15439.4|15375.8|15355.8|7
1644421200000|2022-02-09 15:40:00|15461.9|15441.9|15458.8|15438.8|15461.9|15441.9|15456.3|15436.3|5
1644421500000|2022-02-09 15:45:00|15459.4|15439.4|15443.8|15403.8|15459.4|15439.4|15436.4|15384.5|5
1644421800000|2022-02-09 15:50:00|15441.3|15401.3|15378.8|15338.8|15441.3|15408.7|15370.8|15319.5|2
1644422100000|2022-02-09 15:55:00|15378.2|15338.2|15287.6|15247.6|15378.2|15339.8|15287.6|15247.6|16
1644422400000|2022-02-09 16:00:00|15285.8|15245.8|15337|15297|15342.6|15297.6|15266.1|15222.6|35
1644422700000|2022-02-09 16:05:00|15337.6|15297.6|15335.7|15315.7|15418.9|15397|15332|15297.6|83
1644423000000|2022-02-09 16:10:00|15336.4|15316.4|15361.4|15301.4|15371.4|15318.2|15303.2|15273.9|20
1644423300000|2022-02-09 16:15:00|15360.7|15300.7|15305.7|15265.7|15365.1|15340.1|15305.7|15248.9|2
1644423600000|2022-02-09 16:20:00|15292.5|15272.5|15305.8|15265.8|15318.2|15272.5|15278.2|15250.8|2
1644423900000|2022-02-09 16:25:00|||||||||1
1644424200000|2022-02-09 16:30:00|15303.9|15263.9|15300.8|15260.8|15303.9|15263.9|15300.8|15260.8|1
1644424500000|2022-02-09 16:35:00|15298.3|15238.3|15318.9|15258.9|15318.9|15258.9|15253.3|15226.4|17
1644424800000|2022-02-09 16:40:00|15316.4|15256.4|15270.8|15250.8|15330.8|15271.7|15265.8|15245.8|6
1644425100000|2022-02-09 16:45:00|15294.9|15274.9|15311.5|15271.5|15319.5|15274.9|15294.9|15251.5|2
1644425400000|2022-02-09 16:50:00|15320.8|15280.8|15320.8|15280.8|15320.8|15280.8|15320.8|15280.8|1
1644425700000|2022-02-09 16:55:00|15313.3|15293.3|15336.5|15276.5|15340.9|15299.5|15313.3|15274.6|2
1644426000000|2022-02-09 17:00:00|15335.3|15275.3|15324|15284|15340.9|15285.9|15324|15274.7|0
1644426300000|2022-02-09 17:05:00|15323.4|15303.4|15305.9|15285.9|15324|15304|15287.3|15244|4
1644426600000|2022-02-09 17:10:00|15307.7|15287.7|15319|15259|15337.7|15297.7|15307.7|15256.5|6
1644426900000|2022-02-09 17:15:00|15319.1|15259.1|15316.6|15256.6|15319.1|15259.1|15316.6|15256.6|1
1644427200000|2022-02-09 17:20:00|15314|15254|15306.6|15246.6|15314|15254|15306.6|15246.6|0
1644427500000|2022-02-09 17:25:00|15304.1|15244.1|15304.1|15244.1|15304.1|15244.1|15304.1|15244.1|1
1644427800000|2022-02-09 17:30:00|15294.7|15254.7|15298.5|15258.5|15315.2|15287.8|15289.2|15254.7|2
1644428100000|2022-02-09 17:35:00|15301|15261|15298.5|15258.5|15301|15261|15298.5|15258.5|5
1644428400000|2022-02-09 17:40:00|15297.8|15257.8|15286|15266|15297.8|15266|15283.5|15251|5
1644428700000|2022-02-09 17:45:00|||||||||1
1644429000000|2022-02-09 17:50:00|15292.9|15272.9|15326|15266|15331|15283.5|15286|15258.5|8
1644429300000|2022-02-09 17:55:00|15328.5|15268.5|15328.5|15268.5|15331|15271|15328.5|15268.5|1
1644429600000|2022-02-09 18:00:00|15327.9|15267.9|15333.5|15273.5|15336|15276|15313.5|15266|2
1644429900000|2022-02-09 18:05:00|15336|15276|15336.1|15276.1|15336.1|15276.1|15331.1|15271.1|1
1644430200000|2022-02-09 18:10:00|15328|15288|15318.6|15258.6|15349.1|15306.2|15318.6|15258.6|1
1644430500000|2022-02-09 18:15:00|15316.7|15256.7|15316.7|15256.7|15316.7|15256.7|15316.7|15256.7|6
1644430800000|2022-02-09 18:20:00|15316.8|15256.8|15316.8|15256.8|15316.8|15256.8|15316.8|15256.8|1
1644431100000|2022-02-09 18:25:00|||||||||1
1644431400000|2022-02-09 18:30:00|15291.6|15271.6|15308|15288|15322.3|15288|15291.6|15251.2|135
1644431700000|2022-02-09 18:35:00|15306.7|15286.7|15295.5|15275.5|15313|15293|15295.5|15275.5|1
1644432000000|2022-02-09 18:40:00|15310.4|15290.4|15344.3|15284.3|15358.7|15298.7|15310.4|15273.7|7
1644432300000|2022-02-09 18:45:00|15345|15285|15349.3|15289.3|15351.2|15291.2|15345|15285|1
1644432600000|2022-02-09 18:50:00|15341.8|15281.8|15336.8|15276.8|15346.8|15291.8|15331.8|15276.2|1
1644432900000|2022-02-09 18:55:00|15333|15293|15328.7|15288.7|15333.7|15293.7|15328.7|15288.7|0
1644433200000|2022-02-09 19:00:00|15328.1|15288.1|15326.2|15286.2|15328.1|15288.1|15326.2|15286.2|1
1644433500000|2022-02-09 19:05:00|15308.7|15288.7|15303.1|15283.1|15311.1|15291.1|15303.1|15283.1|4
1644433800000|2022-02-09 19:10:00|15298.1|15278.1|15286.3|15266.3|15336.9|15284.4|15283.7|15256.9|45
1644434100000|2022-02-09 19:15:00|15301.3|15261.3|15324.3|15264.3|15324.3|15276.9|15295.6|15255.1|12
1644454800000|2022-02-10 01:00:00|15285.4|15225.4|15271.6|15231.6|15286.6|15237.3|15271.6|15221.6|0
1644455100000|2022-02-10 01:05:00|15271.7|15231.7|15271.7|15231.7|15271.7|15231.7|15271.7|15231.7|0
1644455400000|2022-02-10 01:10:00|15267.9|15227.9|15274.2|15234.2|15289.2|15237.9|15266.7|15226.7|1
1644455700000|2022-02-10 01:15:00|15271.7|15231.7|15266.7|15226.7|15271.7|15231.7|15266.7|15226.7|0
1644456600000|2022-02-10 01:30:00|15261.7|15221.7|15246.7|15226.7|15261.7|15226.7|15246.7|15218|0
1644456900000|2022-02-10 01:35:00|15241.7|15221.7|15266.7|15226.7|15266.7|15226.7|15241.7|15221.7|1
1644457200000|2022-02-10 01:40:00|15266.8|15226.8|15266.8|15226.8|15266.8|15226.8|15266.8|15226.8|0
1644458700000|2022-02-10 02:05:00|15271.8|15251.8|15286.8|15226.8|15290.6|15251.8|15271.8|15226.8|2
1644459300000|2022-02-10 02:15:00|15286.9|15226.9|15286.9|15226.9|15286.9|15226.9|15286.9|15226.9|0
1644459900000|2022-02-10 02:25:00|15274.4|15234.4|15274.4|15234.4|15274.4|15234.4|15274.4|15234.4|0
1644461400000|2022-02-10 02:50:00|15274.5|15234.5|15274.5|15234.5|15274.5|15234.5|15274.5|15234.5|0
1644503400000|2022-02-10 14:30:00|15284|15224|15267.7|15247.7|15284|15247.7|15263.9|15224|1
1644503700000|2022-02-10 14:35:00|15269.6|15249.6|15270.3|15250.3|15270.3|15250.3|15269.6|15249.6|7
1644504000000|2022-02-10 14:40:00|15270.9|15250.9|15268.4|15248.4|15274.7|15254.7|15268.4|15248.4|11
1644504300000|2022-02-10 14:45:00|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|12
1644504600000|2022-02-10 14:50:00|15264.6|15244.6|15242.8|15222.8|15264.6|15244.6|15242.8|15222.8|18
1644504900000|2022-02-10 14:55:00|15242.2|15222.2|15238.4|15218.4|15242.2|15222.2|15238.4|15218.4|2
1644505200000|2022-02-10 15:00:00|15237.2|15217.2|15225.9|15205.9|15238.4|15217.2|15207.8|15187.8|13
1644505500000|2022-02-10 15:05:00|15236.5|15196.5|15234.7|15194.7|15238.4|15198.4|15234.7|15194.7|13
1644505800000|2022-02-10 15:10:00|15222.2|15202.2|15232.8|15192.8|15232.8|15202.2|15222.2|15192.8|2
1644506100000|2022-02-10 15:15:00|15234.7|15194.7|15211.6|15191.6|15234.8|15207.2|15211.6|15189.1|25
1644506400000|2022-02-10 15:20:00|15222.2|15182.2|15227.9|15187.9|15227.9|15197.3|15212.9|15182.2|3
1644506700000|2022-02-10 15:25:00|15205.4|15185.4|15205.4|15185.4|15213.5|15193.5|15202.9|15182.9|9
1644507000000|2022-02-10 15:30:00|15197.8|15177.8|15188.5|15168.5|15197.8|15177.8|15177.9|15157.9|39
1644507300000|2022-02-10 15:35:00|15187.9|15167.9|15184.8|15164.8|15187.9|15167.9|15184.8|15164.8|14
1644507600000|2022-02-10 15:40:00|||||||||1
1644508200000|2022-02-10 15:50:00|15184.9|15164.9|15181.8|15161.8|15204.9|15174.3|15181.8|15156.8|12
1644508500000|2022-02-10 15:55:00|15182.4|15162.4|15173.7|15153.7|15184.3|15164.3|15171.2|15151.2|11
1644508800000|2022-02-10 16:00:00|15174.3|15154.3|15173|15153|15174.3|15154.3|15172.4|15152.4|6
1644509100000|2022-02-10 16:05:00|15172.4|15152.4|15171.8|15151.8|15209.3|15179.9|15171.8|15151.1|9
1644509400000|2022-02-10 16:10:00|15172.4|15152.4|15157.4|15137.4|15172.4|15152.4|15157.4|15137.4|15
1644509700000|2022-02-10 16:15:00|15156.8|15136.8|15154.9|15134.9|15156.8|15136.8|15154.9|15134.9|1
1644510000000|2022-02-10 16:20:00|15155.5|15135.5|15168.7|15128.7|15168.7|15137.4|15133.1|15113.1|60
1644510300000|2022-02-10 16:25:00|15168.1|15128.1|15095|15075|15168.1|15136.2|15095|15075|74
1644510600000|2022-02-10 16:30:00|15087.5|15067.5|15085|15065|15090|15070|15085|15065|22
1644510900000|2022-02-10 16:35:00|15082.5|15062.5|15065|15045|15082.5|15062.5|15050|15026.8|17
1644511200000|2022-02-10 16:40:00|15072.5|15032.5|15067.5|15027.5|15072.5|15039.5|15059.5|15027.5|3
1644511500000|2022-02-10 16:45:00|15070|15030|15070|15030|15072.5|15032.5|15070|15030|31
1644511800000|2022-02-10 16:50:00|15069.4|15029.4|15062.5|15022.5|15070|15030|15027.5|15003.1|24
1644512100000|2022-02-10 16:55:00|15065|15025|15070.1|15050.1|15070.1|15050.1|15055.6|15025|6
1644512400000|2022-02-10 17:00:00|15072.6|15052.6|15080.1|15040.1|15093.2|15067.6|15072|15038.2|37
1644512700000|2022-02-10 17:05:00|15077.6|15037.6|15077.6|15037.6|15077.6|15037.6|15077.6|15037.6|3
1644513000000|2022-02-10 17:10:00|15043.9|15023.9|15070.1|15010.1|15070.1|15023.9|15025.1|15005.1|9
1644513300000|2022-02-10 17:15:00|15068.2|15008.2|15065.7|15005.7|15068.2|15008.2|15065.7|15005.7|2
1644513600000|2022-02-10 17:20:00|15055.1|15015.1|15025.7|15005.7|15065.7|15015.1|15025.7|15003.8|9
1644513900000|2022-02-10 17:25:00|15039.4|14999.4|15054.5|15014.5|15070.1|15026.4|15039.4|14999.4|98
1644514200000|2022-02-10 17:30:00|15055.1|15015.1|15057|15017|15071.4|15017|15055.1|15007.6|4
1644514500000|2022-02-10 17:35:00|15057.1|15017.1|15082.1|15022.1|15094|15035.4|15038.3|15007.7|2
1644514800000|2022-02-10 17:40:00|15089|15029|15059|15019|15094|15034|15059|15014.6|2
1644515100000|2022-02-10 17:45:00|15053.4|15013.4|15039|15019|15053.4|15020.9|15039|15011.5|7
1644515400000|2022-02-10 17:50:00|15040.9|15020.9|15039|15019|15049.6|15020.9|15029|15009|10
1644515700000|2022-02-10 17:55:00|15049.6|15009.6|15078.3|15018.3|15084|15033.4|15039|15009.6|4
1644516000000|2022-02-10 18:00:00|15067.7|15027.7|15094.6|15034.6|15094.6|15052.7|15060.2|15027.1|9
1644516300000|2022-02-10 18:05:00|15089.6|15029.6|15079|15039|15089.6|15039|15079|15024.6|3
1644516600000|2022-02-10 18:10:00|15079.1|15039.1|15083.5|15063.5|15099|15069|15079.1|15039.1|14
1644516900000|2022-02-10 18:15:00|15082.9|15062.9|15079.1|15059.1|15083.5|15063.5|15079.1|15059.1|13
1644517200000|2022-02-10 18:20:00|15098.5|15058.5|15096.6|15056.6|15098.5|15058.5|15096|15056|4
1644517500000|2022-02-10 18:25:00|15089.1|15069.1|15096.6|15056.6|15098.5|15069.7|15089.1|15056.6|1
1644517800000|2022-02-10 18:30:00|15063.5|15043.5|15071.6|15031.6|15072.9|15044.1|15063.5|15027.2|8
1644518100000|2022-02-10 18:35:00|15065.9|15025.9|15057.2|15017.2|15074.7|15025.9|15057.2|15014.7|5
1644518400000|2022-02-10 18:40:00|15056.6|15016.6|14991.7|14971.7|15056.6|15019.1|14987.3|14967.3|76
1644518700000|2022-02-10 18:45:00|14989.8|14969.8|15022.3|14982.3|15044.8|14984.8|14986.7|14966.7|8
1644519000000|2022-02-10 18:50:00|15022.9|14982.9|15024.2|14984.2|15041.7|14991.1|15022.9|14979.8|3
1644519300000|2022-02-10 18:55:00|15020.4|14980.4|15037.9|14977.9|15042.3|14992.9|15007.3|14977.9|5
1644519600000|2022-02-10 19:00:00|15028.5|14988.5|15028.5|14988.5|15028.5|14988.5|15028.5|14988.5|1
1644519900000|2022-02-10 19:05:00|15026|14986|15022.9|14982.9|15032.9|14990.4|14990.4|14965.4|12
1644520200000|2022-02-10 19:10:00|15023.5|14983.5|15003.6|14983.6|15038.6|14999.2|14999.2|14972.9|29
1644520500000|2022-02-10 19:15:00|15004.2|14984.2|15001.2|14981.2|15016.8|14985.5|14986.7|14966.7|22
1644541200000|2022-02-11 01:00:00|14962|14942|14989|14949|15053.4|14997.4|14962|14932.2|5
1644541500000|2022-02-11 01:05:00|14988.4|14948.4|15012.1|14952.1|15020.9|14960.9|14967.1|14934.6|10
1644541800000|2022-02-11 01:10:00|15009.6|14949.6|14953.4|14933.4|15009.6|14949.6|14953.4|14928.4|6
1644542100000|2022-02-11 01:15:00|14955.9|14935.9|14955.9|14935.9|14955.9|14935.9|14955.9|14935.9|1
1644542400000|2022-02-11 01:20:00|14957.1|14937.1|15014|14954|15014|14956.3|14955.9|14926.5|4
1644542700000|2022-02-11 01:25:00|15013.4|14953.4|15013.4|14953.4|15013.4|14953.4|15013.4|14953.4|0
1644543000000|2022-02-11 01:30:00|15013.5|14953.5|15013.5|14953.5|15013.5|14953.5|15013.5|14953.5|0
1644543600000|2022-02-11 01:40:00|15011.1|14951.1|15004.1|14944.1|15011.1|14951.1|15003.5|14943.5|1
1644543900000|2022-02-11 01:45:00|15003.5|14943.5|15003.5|14943.5|15003.5|14943.5|15003.5|14943.5|0
1644544800000|2022-02-11 02:00:00|15004.1|14944.1|15004.7|14944.7|15004.7|14944.7|15004.1|14944.1|1
1644545100000|2022-02-11 02:05:00|15031.1|14971.1|15031.1|14971.1|15031.1|14971.1|15026.6|14966.6|0
1644545400000|2022-02-11 02:10:00|15031.7|14971.7|15031.7|14971.7|15031.7|14971.7|15031.7|14971.7|0
1644546600000|2022-02-11 02:30:00|15030.5|14970.5|15031.1|14971.1|15031.1|14971.1|15030.5|14970.5|1
1644546900000|2022-02-11 02:35:00|15031.2|14971.2|15023.7|14963.7|15031.2|14971.2|15023.7|14963.7|0
1644547200000|2022-02-11 02:40:00|15024.2|14964.2|15024.3|14964.3|15024.3|14964.3|15024.2|14964.2|0
1644547800000|2022-02-11 02:50:00|15026|14966|15031.2|14971.2|15043.1|14983.1|15026|14966|0
1644589800000|2022-02-11 14:30:00|15050.7|14990.7|14960.2|14940.2|15050.7|14990.7|14960.2|14924|32
1644590100000|2022-02-11 14:35:00|14959.6|14939.6|14960.2|14940.2|14960.2|14940.2|14957.7|14937.7|2
1644590400000|2022-02-11 14:40:00|14960.8|14940.8|15025.2|14985.2|15030.2|14985.2|14960.8|14940.8|4
1644590700000|2022-02-11 14:45:00|15027.2|14987.2|14997.7|14977.7|15052.7|15000.2|14992.7|14968.3|10
1644591000000|2022-02-11 14:50:00|14998.3|14978.3|14997.7|14937.7|15002.7|14982.2|14995.2|14937.7|35
1644591300000|2022-02-11 14:55:00|14997.8|14937.8|14947.8|14907.8|15000.3|14949.7|14917.8|14897.8|41
1644591600000|2022-02-11 15:00:00|14940.3|14920.3|14914.7|14894.7|14949.7|14920.3|14914.7|14894.7|42
1644591900000|2022-02-11 15:05:00|14942.8|14902.8|14912.8|14892.8|14942.8|14908.2|14912.8|14892.8|45
1644592200000|2022-02-11 15:10:00|14910.9|14890.9|14855.9|14835.9|14910.9|14890.9|14855.9|14835.9|52
1644592500000|2022-02-11 15:15:00|14860.3|14840.3|14865.3|14845.3|14870.3|14850.3|14855.9|14835.9|30
1644592800000|2022-02-11 15:20:00|14865.9|14845.9|14924.8|14884.8|14937.8|14911.9|14865.9|14845.3|20
1644593100000|2022-02-11 15:25:00|14917|14897|14958.4|14938.4|14967.9|14938.4|14915.3|14884.8|14
1644593400000|2022-02-11 15:30:00|14960.4|14940.4|14945.4|14905.4|14983.3|14957.9|14945.4|14905.4|5
1644593700000|2022-02-11 15:35:00|14922.9|14902.9|14922.9|14902.9|14922.9|14902.9|14922.9|14902.9|1
1644594000000|2022-02-11 15:40:00|14924|14904|14945.4|14905.4|14945.4|14905.4|14924|14904|26
1644594300000|2022-02-11 15:45:00|14938.2|14918.2|14949.8|14929.8|14949.8|14929.8|14938.2|14918.2|0
1644594600000|2022-02-11 15:50:00|14949.3|14929.3|14952.4|14932.4|14967.4|14942.9|14944.8|14924.8|3
1644594900000|2022-02-11 15:55:00|14951.8|14931.8|14919.9|14899.9|14951.8|14931.8|14916|14896|3
1644595200000|2022-02-11 16:00:00|||||||||1
1644595500000|2022-02-11 16:05:00|14920.5|14900.5|14914.9|14894.9|14920.5|14900.5|14914.9|14894.9|6
1644595800000|2022-02-11 16:10:00|14914.3|14894.3|14886.9|14866.9|14914.4|14894.4|14886.9|14866.9|97
1644596100000|2022-02-11 16:15:00|14898.8|14878.8|14926.9|14906.9|14997.4|14937.4|14898.8|14865|52
1644596400000|2022-02-11 16:20:00|14927.4|14907.4|14961.3|14921.3|14981.9|14927.1|14927.4|14896.3|5
1644596700000|2022-02-11 16:25:00|14963.8|14923.8|14964.4|14924.4|14988.8|14928.8|14961.3|14921.3|29
1644597000000|2022-02-11 16:30:00|14966.3|14926.3|14961.9|14921.9|14966.3|14926.3|14961.9|14921.9|1
1644597300000|2022-02-11 16:35:00|14961.4|14921.4|14917.5|14897.5|14961.4|14921.4|14917.5|14897.5|10
1644597600000|2022-02-11 16:40:00|14921.9|14901.9|14921.9|14901.9|14924.4|14904.4|14915|14895|9
1644597900000|2022-02-11 16:45:00|14922|14902|14962|14942|14969.5|14942|14922|14902|1
1644598200000|2022-02-11 16:50:00|14962.5|14942.5|15022|14962|15022|14962|14962.5|14942.5|3
1644598500000|2022-02-11 16:55:00|15024.5|14964.5|15047.6|14987.6|15047.6|15005.1|15019.5|14962|4
1644598800000|2022-02-11 17:00:00|15040.1|15000.1|15072|15012|15087|15027|15040.1|14987.6|0
1644599100000|2022-02-11 17:05:00|15035.1|14975.1|15094|15034|15119.5|15059.5|15035.1|14975.1|5
1644599400000|2022-02-11 17:10:00|15092|15032|15104.5|15044.5|15104.5|15053.1|15067.7|15007.7|4
1644599700000|2022-02-11 17:15:00|15105.1|15045.1|15097.1|15057.1|15105.1|15057.1|15095.1|15044|1
1644600300000|2022-02-11 17:25:00|15097.6|15057.6|15097.6|15077.6|15107.1|15077.6|15093.8|15057.6|1
1644600600000|2022-02-11 17:30:00|15097.7|15077.7|15105.2|15065.2|15107.1|15077.7|15095.7|15064|2
1644600900000|2022-02-11 17:35:00|15109.6|15069.6|15109.6|15069.6|15109.6|15069.6|15109.6|15069.6|1
1644601200000|2022-02-11 17:40:00|||||||||2
1644601500000|2022-02-11 17:45:00|15111.6|15071.6|15114.1|15074.1|15114.1|15074.1|15111.6|15071.6|7
1644601800000|2022-02-11 17:50:00|15111.6|15091.6|15116.6|15096.6|15117.2|15097.2|15106.6|15086.6|8
1644602100000|2022-02-11 17:55:00|15117.2|15097.2|15116.6|15096.6|15119.1|15099.1|15116.6|15096.6|6
1644602400000|2022-02-11 18:00:00|15117.2|15097.2|15116.6|15096.6|15117.2|15097.2|15116.6|15096.6|12
1644602700000|2022-02-11 18:05:00|15114.4|15094.4|15091.6|15051.6|15114.4|15094.4|15090.3|15036.6|5
1644603000000|2022-02-11 18:10:00|15092.2|15052.2|15134.2|15074.2|15135.3|15075.3|15089.2|15044.7|10
1644603300000|2022-02-11 18:15:00|15125.3|15085.3|15134.2|15074.2|15137.2|15087.2|15125.3|15072.2|4
1644603600000|2022-02-11 18:20:00|15125.9|15085.9|15159.2|15119.2|15166.7|15119.2|15115|15072.2|9
1644603900000|2022-02-11 18:25:00|15159.8|15119.8|15274.2|15214.2|15299.8|15279.8|15159.8|15119.8|34
1644604200000|2022-02-11 18:30:00|15273.6|15213.6|15372.3|15312.3|15374.8|15314.8|15244.2|15197|23
1644604500000|2022-02-11 18:35:00|15370.3|15310.3|15391.7|15331.7|15391.7|15360.9|15364|15310.3|18
1644604800000|2022-02-11 18:40:00|15386.7|15346.7|15369|15309|15406.2|15366.2|15369|15309|20
1644605100000|2022-02-11 18:45:00|15376.8|15316.8|15377.3|15337.3|15384.8|15337.9|15342.9|15302.9|21
1644605400000|2022-02-11 18:50:00|15387.9|15327.9|15415.4|15375.4|15449.2|15417.9|15380.4|15327.9|16
1644605700000|2022-02-11 18:55:00|15410.4|15370.4|15393.5|15333.5|15422.9|15377.9|15361|15330.4|10
1644606000000|2022-02-11 19:00:00|15391.5|15331.5|15380.4|15340.4|15415.4|15360.7|15329|15289.3|22
1644606300000|2022-02-11 19:05:00|15382.9|15342.9|15401|15341|15423.5|15366.3|15355.4|15329.9|13
1644606600000|2022-02-11 19:10:00|15396|15336|15423.5|15383.5|15423.5|15401|15396|15336|79
1644606900000|2022-02-11 19:15:00|15424.6|15384.6|15426|15406|15441.6|15406|15416|15358.5|105
1644800400000|2022-02-14 01:00:00|15404.2|15344.2|15393.1|15353.1|15414.2|15394.2|15354.2|15334.2|6
1644800700000|2022-02-14 01:05:00|15385.9|15365.9|15391.1|15351.1|15404.1|15384.1|15385.7|15351.1|8
1644801000000|2022-02-14 01:10:00|15390.6|15350.6|15410.2|15390.2|15416|15390.2|15390.6|15350.6|12
1644801300000|2022-02-14 01:15:00|15420.4|15400.4|15442.7|15382.7|15464.7|15433.6|15420.4|15365.2|13
1644801600000|2022-02-14 01:20:00|15430.2|15390.2|15442.7|15382.7|15442.7|15392.2|15430.2|15380.7|0
1644801900000|2022-02-14 01:25:00|15432.7|15392.7|15437.7|15417.7|15437.7|15417.7|15432.7|15392.7|0
1644802200000|2022-02-14 01:30:00|15442.7|15422.7|15442.3|15382.3|15456.2|15433.7|15424.4|15364.4|8
1644802500000|2022-02-14 01:35:00|15434.8|15374.8|15434.8|15374.8|15434.8|15374.8|15434.8|15374.8|0
1644802800000|2022-02-14 01:40:00|15432.8|15372.8|15430.7|15390.7|15432.8|15390.7|15430.7|15372.8|0
1644803100000|2022-02-14 01:45:00|15425.7|15405.7|15422.3|15362.3|15432.3|15410.7|15417.4|15362.3|1
1644803700000|2022-02-14 01:55:00|15422.8|15362.8|15423.3|15383.3|15423.3|15383.3|15415.1|15362.8|0
1644804000000|2022-02-14 02:00:00|15421.2|15381.2|15423.3|15383.3|15423.3|15383.3|15421.2|15381.2|0
1644805200000|2022-02-14 02:20:00|15423.4|15383.4|15423.4|15383.4|15423.4|15383.4|15423.4|15383.4|0
1644806400000|2022-02-14 02:40:00|15415.9|15395.9|15423.4|15383.4|15423.4|15403.4|15405.9|15380.9|1
1644806700000|2022-02-14 02:45:00|15403|15363|15427|15387|15430|15387|15388.4|15349.8|2
1644807000000|2022-02-14 02:50:00|15427.1|15387.1|15427.1|15387.1|15427.1|15397.5|15417.5|15387.1|0
1644807300000|2022-02-14 02:55:00|15416.9|15376.9|15415.5|15375.5|15416.9|15376.9|15415.5|15375.5|1
1644849000000|2022-02-14 14:30:00|15436.7|15416.7|15383|15323|15453.5|15416.7|15343|15283|39
1644849300000|2022-02-14 14:35:00|15380.5|15320.5|15378|15318|15397.6|15337.6|15373|15313|0
1644849600000|2022-02-14 14:40:00|15378.9|15318.9|15321.7|15281.7|15385.1|15325.1|15321.7|15273.5|8
1644849900000|2022-02-14 14:45:00|15319.7|15279.7|15358.1|15298.1|15363.1|15303.1|15297.6|15268.1|7
1644850200000|2022-02-14 14:50:00|15332.6|15292.6|15334.7|15294.7|15334.7|15294.7|15332.6|15292.6|0
1644850500000|2022-02-14 14:55:00|15325.2|15305.2|15429.7|15389.7|15453.4|15413.4|15325.2|15305.2|10
1644850800000|2022-02-14 15:00:00|15429.3|15389.3|15404.3|15344.3|15429.3|15389.3|15402.2|15342.2|1
1644851100000|2022-02-14 15:05:00|15403.9|15343.9|15262.3|15222.3|15403.9|15343.9|15252.7|15207.2|39
1644851400000|2022-02-14 15:10:00|15259.8|15219.8|15269.8|15229.8|15306.8|15246.8|15259.8|15216.5|53
1644851700000|2022-02-14 15:15:00|15269.3|15229.3|15262.3|15242.3|15274.8|15244.3|15257.7|15227.3|2
1644852000000|2022-02-14 15:20:00|15267.3|15227.3|15137.3|15097.3|15267.3|15227.3|15097.3|15052.3|24
1644852300000|2022-02-14 15:25:00|15136.9|15096.9|15204.4|15144.4|15204.4|15144.4|15130.7|15079.4|6
1644852600000|2022-02-14 15:30:00|15203.9|15143.9|15166.9|15106.9|15203.9|15143.9|15140.7|15102.3|12
1644852900000|2022-02-14 15:35:00|15155.1|15115.1|15172.3|15112.3|15186.9|15142.5|15137.8|15099.4|5
1644853200000|2022-02-14 15:40:00|15150.2|15130.2|15209.9|15149.9|15217.2|15179.4|15150.2|15130.2|6
1644853500000|2022-02-14 15:45:00|15209.4|15149.4|15181.9|15121.9|15210.6|15181.9|15181.9|15121.9|1
1644853800000|2022-02-14 15:50:00|15181.5|15121.5|15174.5|15114.5|15181.5|15121.5|15174.4|15114.4|0
1644854100000|2022-02-14 15:55:00|15156.7|15136.7|15264.5|15204.5|15267|15207|15156.7|15126.7|3
1644854400000|2022-02-14 16:00:00|15267|15207|15262|15202|15267|15207|15262|15202|0
1644854700000|2022-02-14 16:05:00|15253.7|15213.7|15219.5|15159.5|15259.5|15224.5|15209.9|15149.9|4
1644855000000|2022-02-14 16:10:00|15222|15162|15247|15207|15262|15211.6|15182.4|15149.9|3
1644855300000|2022-02-14 16:15:00|15242.5|15202.5|15209.5|15149.5|15242.5|15209.5|15209.5|15149.5|1
1644855600000|2022-02-14 16:20:00|15202.5|15142.5|15227.5|15207.5|15241.6|15209.5|15202|15142|5
1644855900000|2022-02-14 16:25:00|15237.1|15217.1|15297.5|15257.5|15297.5|15257.5|15237.1|15205|36
1644856200000|2022-02-14 16:30:00|15297.1|15257.1|15287.5|15247.5|15297.5|15257.5|15287.5|15247.5|7
1644856500000|2022-02-14 16:35:00|15288|15248|15292.5|15252.5|15295|15255|15287.5|15247.5|0
1644856800000|2022-02-14 16:40:00|15292.1|15252.1|15272.1|15252.1|15292.1|15254.6|15272.1|15251.2|10
1644857400000|2022-02-14 16:50:00|||||||||155
1644857700000|2022-02-14 16:55:00|15272.6|15252.6|15300.1|15260.1|15300.1|15260.1|15272.6|15252.6|6
1644858000000|2022-02-14 17:00:00|15287.6|15267.6|15292.6|15252.6|15292.6|15267.6|15287.6|15252.6|7
1644858900000|2022-02-14 17:15:00|||||||||1
1644859200000|2022-02-14 17:20:00|15292.7|15252.7|15297.7|15257.7|15297.7|15257.7|15292.7|15252.7|3
1644859500000|2022-02-14 17:25:00|15295.6|15255.6|15297.2|15257.2|15304.7|15277.2|15294.7|15254.7|4
1644859800000|2022-02-14 17:30:00|15297.7|15257.7|15297.3|15257.3|15302.2|15273.1|15293.1|15255.2|25
1644860100000|2022-02-14 17:35:00|15285.5|15265.5|15273.1|15253.1|15285.5|15265.5|15272.7|15252.7|2
1644860400000|2022-02-14 17:40:00|15273.2|15253.2|15273.2|15253.2|15273.2|15253.2|15273.2|15253.2|0
1644860700000|2022-02-14 17:45:00|15283.6|15243.6|15287.3|15247.3|15288.2|15248.2|15283.6|15243.6|23
1644861000000|2022-02-14 17:50:00|15287.8|15247.8|15287.8|15247.8|15287.8|15247.8|15287.8|15247.8|22
1644861300000|2022-02-14 17:55:00|15289.8|15249.8|15292.8|15252.8|15293.2|15253.2|15287.8|15247.8|0
1644861900000|2022-02-14 18:05:00|15293.2|15253.2|15297.4|15257.4|15297.4|15257.4|15293.2|15253.2|0
1644862200000|2022-02-14 18:10:00|15295.3|15255.3|15297.8|15257.8|15297.8|15257.8|15295.3|15255.3|0
1644862500000|2022-02-14 18:15:00|15298.3|15258.3|15300.3|15260.3|15300.3|15260.3|15298.3|15258.3|3
1644862800000|2022-02-14 18:20:00|||||||||3
1644863100000|2022-02-14 18:25:00|15308.3|15268.3|15324.9|15264.9|15336.9|15302.8|15308.3|15260.3|7
1644863400000|2022-02-14 18:30:00|15312.4|15272.4|15300.8|15260.8|15312.4|15272.4|15300.8|15260.8|0
1644863700000|2022-02-14 18:35:00|15291.2|15271.2|15290.4|15270.4|15293.3|15273.3|15287.9|15267.9|4
1644864000000|2022-02-14 18:40:00|15290.8|15270.8|15290.4|15270.4|15292.5|15272.5|15287.9|15267.9|1
1644864600000|2022-02-14 18:50:00|15288.4|15268.4|15287.9|15267.9|15288.4|15268.4|15285.4|15265.4|2
1644864900000|2022-02-14 18:55:00|15289.7|15269.7|15298.4|15258.4|15311.2|15283.4|15287.9|15258.4|1
1644865200000|2022-02-14 19:00:00|15288|15268|15285.5|15265.5|15288|15268|15285.5|15265.5|2
1644865500000|2022-02-14 19:05:00|15297.9|15277.9|15290.5|15270.5|15300.9|15280.5|15285.5|15258.4|14
1644865800000|2022-02-14 19:10:00|15290.1|15270.1|15295.1|15255.1|15302.6|15272.1|15290.1|15255.1|28
1644866100000|2022-02-14 19:15:00|15295.5|15255.5|15295.1|15255.1|15295.5|15255.5|15290.1|15250.1|1
1644886800000|2022-02-15 01:00:00|15254|15194|15258.6|15198.6|15259|15201.5|15241.5|15192.4|0
1644887100000|2022-02-15 01:05:00|15259.1|15199.1|15258.7|15198.7|15259.1|15199.1|15258.6|15198.6|0
1644887400000|2022-02-15 01:10:00|15259.1|15199.1|15259.1|15199.1|15259.1|15199.1|15258.7|15198.7|0
1644887700000|2022-02-15 01:15:00|15258.7|15198.7|15258.7|15198.7|15259.1|15199.1|15258.7|15198.7|0
1644888000000|2022-02-15 01:20:00|15259.1|15199.1|15258.7|15198.7|15259.1|15199.1|15258.7|15198.7|0
1644888300000|2022-02-15 01:25:00|15259.1|15199.1|15259.1|15199.1|15259.1|15199.1|15258.7|15198.7|0
1644888600000|2022-02-15 01:30:00|15258.7|15198.7|15279.1|15219.1|15281.2|15221.2|15258.7|15198.7|0
1644888900000|2022-02-15 01:35:00|15279.2|15219.2|15281.2|15221.2|15296.7|15251.7|15276.2|15216.2|3
1644889200000|2022-02-15 01:40:00|15283.3|15223.3|15283.8|15223.8|15283.8|15223.8|15283.3|15223.3|0
1644889500000|2022-02-15 01:45:00|15281.3|15221.3|15281.3|15221.3|15281.3|15221.3|15281.3|15221.3|0
1644891300000|2022-02-15 02:15:00|15281.4|15221.4|15271.4|15211.4|15281.4|15221.4|15271.4|15211.4|0
1644893100000|2022-02-15 02:45:00|15271|15211|15269|15209|15271|15211|15268.9|15208.9|0
1644893400000|2022-02-15 02:50:00|15268.5|15208.5|15264|15204|15268.5|15208.5|15264|15204|0
1644893700000|2022-02-15 02:55:00|15264.4|15204.4|15264|15204|15264.4|15204.4|15264|15204|0
1644935400000|2022-02-15 14:30:00|15197.3|15177.3|15080.2|15040.2|15204.5|15177.3|15057.3|15014.3|37
1644935700000|2022-02-15 14:35:00|15082.7|15042.7|15116.5|15076.5|15191.9|15142.3|15073.9|15042.7|23
1644936000000|2022-02-15 14:40:00|15125.7|15065.7|15124.4|15064.4|15125.7|15086.5|15014|14981.5|57
1644936300000|2022-02-15 14:45:00|15123.6|15063.6|15098.7|15058.7|15123.6|15076.6|15071.2|15051.2|99
1644936600000|2022-02-15 14:50:00|15099.1|15059.1|15094.5|15054.5|15107.9|15060.4|15092|15039.5|2
1644936900000|2022-02-15 14:55:00|15092|15052|15076.2|15036.2|15098.7|15065|15062|15022|5
1644937200000|2022-02-15 15:00:00|15073.7|15033.7|15076.2|15036.2|15076.2|15036.2|15073.7|15033.7|0
1644937500000|2022-02-15 15:05:00|15076.6|15036.6|15084.5|15044.5|15113.8|15053.8|15046.6|15026.6|180
1644937800000|2022-02-15 15:10:00|15086.6|15046.6|15053.7|15033.7|15086.6|15046.6|15051.2|15031.2|18
1644938100000|2022-02-15 15:15:00|15055.4|15035.4|15068|15048|15088|15058.4|15055.4|15035.4|43
1644938400000|2022-02-15 15:20:00|15065.5|15045.5|15096.3|15056.3|15100.5|15062.6|15063.4|15035|14
1644938700000|2022-02-15 15:25:00|15095.5|15055.5|15081.3|15041.3|15098.4|15063|15080.9|15041.3|3
1644939000000|2022-02-15 15:30:00|15080.5|15040.5|15076.3|15036.3|15080.5|15055.9|15075.9|15036.3|0
1644939300000|2022-02-15 15:35:00|15078.8|15038.8|15065.9|15045.9|15078.8|15045.9|15065.9|15036.3|3
1644939600000|2022-02-15 15:40:00|15065.5|15045.5|15063.4|15023.4|15073|15045.5|15053.8|15020.9|22
1644939900000|2022-02-15 15:45:00|15063|15023|15065.9|15045.9|15068.8|15048.4|15055|15020.9|8
1644940200000|2022-02-15 15:50:00|15066.3|15046.3|15116.4|15076.4|15126.9|15085.9|15066.3|15046.3|14
1644940500000|2022-02-15 15:55:00|15116.8|15076.8|15098.9|15078.9|15118.9|15091.4|15096.8|15065.6|11
1644940800000|2022-02-15 16:00:00|15123.5|15103.5|15151.9|15111.9|15151.9|15123.5|15123.5|15103.5|11
1644941100000|2022-02-15 16:05:00|15143.5|15103.5|15083.1|15063.1|15143.5|15116|15083.1|15063.1|7
1644941400000|2022-02-15 16:10:00|15083.5|15063.5|15111|15071|15116|15076|15083.5|15063.5|9
1644941700000|2022-02-15 16:15:00|15110.6|15070.6|15108.1|15068.1|15110.6|15070.6|15108.1|15068.1|0
1644942000000|2022-02-15 16:20:00|15108.5|15088.5|15093.2|15073.2|15112.4|15089.3|15093.2|15065.7|3
1644942300000|2022-02-15 16:25:00|15092.8|15072.8|15090.7|15070.7|15093.2|15073.2|15090.7|15070.7|0
1644942600000|2022-02-15 16:30:00|15090.3|15070.3|15088.2|15068.2|15090.3|15070.3|15088.2|15068.2|0
1644943200000|2022-02-15 16:40:00|15088.6|15068.6|15088.6|15068.6|15088.6|15068.6|15088.6|15068.6|1
1644943800000|2022-02-15 16:50:00|15106.1|15066.1|15106.1|15066.1|15106.1|15066.1|15106.1|15066.1|9
1644944100000|2022-02-15 16:55:00|15106.2|15066.2|15106.2|15066.2|15106.2|15066.2|15106.2|15066.2|0
1644944400000|2022-02-15 17:00:00|15096.6|15076.6|15098.7|15078.7|15098.7|15078.7|15096.6|15076.6|14
1644944700000|2022-02-15 17:05:00|15097.1|15077.1|15080.8|15060.8|15097.1|15077.1|15080.8|15060.8|56
1644945000000|2022-02-15 17:10:00|||||||||1
1644945900000|2022-02-15 17:25:00|15080.9|15060.9|15083.4|15063.4|15098|15069.2|15075.9|15053.8|5
1644946200000|2022-02-15 17:30:00|15083.8|15063.8|15080.9|15060.9|15083.8|15063.8|15080.9|15060.9|1
1644946500000|2022-02-15 17:35:00|15077.4|15057.4|15051.3|15031.3|15077.4|15057.4|15051.3|15031.3|26
1644946800000|2022-02-15 17:40:00|15096.3|15036.3|15099.2|15039.2|15099.2|15039.2|15091.7|15031.7|7
1644947100000|2022-02-15 17:45:00|15088.8|15048.8|15081.7|15041.7|15088.8|15048.8|15081.7|15041.7|0
1644947400000|2022-02-15 17:50:00|15081.3|15041.3|15079.2|15039.2|15083.8|15043.8|15078.8|15038.8|2
1644947700000|2022-02-15 17:55:00|15078.8|15038.8|15056.3|15036.3|15081.7|15051.3|15056.3|15031.3|1
1644948000000|2022-02-15 18:00:00|15056.4|15036.4|15063.9|15023.9|15066|15036.4|15056.4|15023.9|0
1644948300000|2022-02-15 18:05:00|||||||||2
1644948900000|2022-02-15 18:15:00|15066|15026|15063.9|15023.9|15076.6|15048.9|15056.4|15023.9|4
1644949200000|2022-02-15 18:20:00|15066|15026|15061|15041|15071.4|15041|15061|15026|6
1644949500000|2022-02-15 18:25:00|15060.6|15040.6|15061.4|15041.4|15063.9|15043.9|15051|15031|5
1644949800000|2022-02-15 18:30:00|15065.7|15045.7|15066.8|15046.8|15066.8|15046.8|15065.7|15045.7|4
1644950100000|2022-02-15 18:35:00|15066.9|15046.9|15081.1|15061.1|15081.1|15061.1|15066.9|15046.9|4
1644950400000|2022-02-15 18:40:00|||||||||2
1644950700000|2022-02-15 18:45:00|||||||||1
1644951000000|2022-02-15 18:50:00|15069|15049|15064|15044|15071.1|15051.1|15064|15044|2
1644951600000|2022-02-15 19:00:00|15064.1|15044.1|15064.1|15044.1|15064.1|15044.1|15064.1|15044.1|0
1644951900000|2022-02-15 19:05:00|15073.7|15033.7|15073.7|15033.7|15073.7|15033.7|15073.7|15033.7|239
1644952200000|2022-02-15 19:10:00|15063.3|15043.3|15050.8|15030.8|15063.7|15043.3|15041.2|15021.2|17
1644952500000|2022-02-15 19:15:00|15048.7|15028.7|15042|15022|15048.7|15028.7|15041.2|15021.2|7
1644973200000|2022-02-16 01:00:00|15062.3|15022.3|15062.7|15022.7|15062.7|15022.7|15062.3|15022.3|0
1644973500000|2022-02-16 01:05:00|15063.4|15023.4|15065.6|15025.6|15067.7|15027.7|15063.4|15023.4|0
1644975300000|2022-02-16 01:35:00|15074.9|15014.9|15075.3|15015.3|15075.3|15015.3|15074.9|15014.9|1
1644975600000|2022-02-16 01:40:00|15074.9|15014.9|15072.8|15012.8|15074.9|15014.9|15072.8|15012.8|0
1644975900000|2022-02-16 01:45:00|15062.4|15022.4|15057.4|15017.4|15062.4|15022.4|15057.4|15017.4|0
1644976500000|2022-02-16 01:55:00|15047.8|15027.8|15057.5|15017.5|15057.5|15027.8|15047.8|15017.4|1
1644978600000|2022-02-16 02:30:00|15057.6|15017.6|15057.6|15017.6|15057.6|15017.6|15057.6|15017.6|0
1645021800000|2022-02-16 14:30:00|15039.8|15019.8|15010.2|14990.2|15040.5|15020.5|15009.8|14989.8|36
1645022100000|2022-02-16 14:35:00|15010.5|14990.5|15010.5|14990.5|15010.5|14990.5|15010.5|14990.5|5
1645022400000|2022-02-16 14:40:00|15010.2|14990.2|15010.2|14990.2|15010.2|14990.2|15010.2|14990.2|68
1645022700000|2022-02-16 14:45:00|15012.3|14992.3|15009.1|14989.1|15012.3|14992.3|15009.1|14989.1|203
1645023000000|2022-02-16 14:50:00|15021.6|15001.6|14994.5|14974.5|15024.5|15004.5|14994.5|14974.5|71
1645023300000|2022-02-16 14:55:00|14992.4|14972.4|14982|14962|14992.4|14972.4|14982|14962|27
1645023600000|2022-02-16 15:00:00|14984.2|14964.2|14994.5|14974.5|15012|14981|14984.2|14964.2|15
1645023900000|2022-02-16 15:05:00|14994.6|14974.6|15002.1|14982.1|15024.2|14994.9|14994.6|14967.4|16
1645024200000|2022-02-16 15:10:00|15002.4|14982.4|15019.6|14999.6|15019.6|14999.6|15002.1|14982.1|1
1645024500000|2022-02-16 15:15:00|15019.9|14999.9|15029.6|15009.6|15029.6|15009.6|15019.9|14999.9|2
1645024800000|2022-02-16 15:20:00|15036.7|15016.7|15107.1|15067.1|15109.3|15084.6|15036.7|15016.7|31
1645025100000|2022-02-16 15:25:00|15115|15095|15112.5|15072.5|15167.5|15127.5|15105|15065|15
1645025400000|2022-02-16 15:30:00|15107.8|15087.8|15100|15060|15112.5|15092.5|15100|15060|2
1645025700000|2022-02-16 15:35:00|15094.6|15054.6|15080|15040|15094.6|15054.6|15080|15029.7|0
1645026000000|2022-02-16 15:40:00|15082.2|15042.2|15082.2|15042.2|15082.2|15042.2|15082.2|15042.2|0
1645026300000|2022-02-16 15:45:00|15084.7|15044.7|15085|15045|15085|15045|15084.7|15044.7|0
1645026600000|2022-02-16 15:50:00|15088.9|15048.9|15095.1|15055.1|15121.8|15101.8|15088.9|15047.6|4
1645026900000|2022-02-16 15:55:00|15094.7|15054.7|15100.1|15060.1|15100.1|15072.6|15092.6|15052.6|0
1645027200000|2022-02-16 16:00:00|15099.4|15059.4|15142.2|15082.2|15155.1|15100.1|15084.7|15057.2|47
1645027500000|2022-02-16 16:05:00|15142.6|15082.6|15130.1|15090.1|15142.6|15091.2|15124.7|15082.6|0
1645027800000|2022-02-16 16:10:00|15132.6|15092.6|15125.1|15085.1|15132.6|15097.6|15115.5|15085.1|0
1645028100000|2022-02-16 16:15:00|15115.5|15095.5|15117.6|15097.6|15125.5|15097.6|15115.5|15085.5|0
1645028400000|2022-02-16 16:20:00|15117.7|15097.7|15134.8|15094.8|15134.8|15100.2|15117.7|15094.8|102
1645028700000|2022-02-16 16:25:00|||||||||12
1645029000000|2022-02-16 16:30:00|15122.3|15102.3|15119.8|15099.8|15122.3|15102.3|15119.8|15099.8|1
1645029300000|2022-02-16 16:35:00|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|0
1645029600000|2022-02-16 16:40:00|15117.4|15097.4|15119.5|15099.5|15119.5|15099.5|15117.4|15097.4|0
1645029900000|2022-02-16 16:45:00|15120.2|15100.2|15127|15107|15127|15107|15120.2|15100.2|2
1645030200000|2022-02-16 16:50:00|15127.4|15107.4|15127.4|15107.4|15127.4|15107.4|15127|15107|3
1645030800000|2022-02-16 17:00:00|15127.8|15107.8|15165.3|15125.3|15165.3|15125.3|15127.8|15107.8|4
1645031100000|2022-02-16 17:05:00|15167.8|15127.8|15159.6|15139.6|15167.8|15139.9|15157.4|15127.8|0
1645031700000|2022-02-16 17:15:00|15162.1|15142.1|15157.5|15137.5|15164.6|15144.6|15157.5|15137.5|0
1645032000000|2022-02-16 17:20:00|15169.2|15129.2|15172.8|15132.8|15175.7|15135.7|15169.2|15129.2|379
1645032300000|2022-02-16 17:25:00|15175.3|15135.3|15170.4|15130.4|15180|15150.3|15167.8|15130.3|0
1645032900000|2022-02-16 17:35:00|15155|15135|15170|15130|15170.4|15135|15146.8|15126.8|4
1645033200000|2022-02-16 17:40:00|15170.1|15130.1|15170.1|15130.1|15170.1|15130.1|15170.1|15130.1|0
1645034400000|2022-02-16 18:00:00|15172.3|15132.3|15172.3|15132.3|15172.3|15132.3|15172.3|15132.3|0
1645035000000|2022-02-16 18:10:00|15172.6|15132.6|15169.8|15129.8|15172.6|15132.6|15169.8|15129.8|2
1645035300000|2022-02-16 18:15:00|15169.5|15129.5|15166.6|15126.6|15171.6|15131.6|15166.6|15126.6|52
1645035600000|2022-02-16 18:20:00|15154.1|15134.1|15149.1|15129.1|15154.1|15134.1|15149.1|15129.1|0
1645035900000|2022-02-16 18:25:00|||||||||5
1645036200000|2022-02-16 18:30:00|15149.2|15129.2|15146.7|15126.7|15149.2|15129.2|15146.7|15126.7|7
1645036500000|2022-02-16 18:35:00|15147|15127|15172|15152|15177|15152|15147|15127|2
1645036800000|2022-02-16 18:40:00|||||||||2
1645037100000|2022-02-16 18:45:00|15172.1|15152.1|15172.1|15132.1|15174.9|15152.1|15169.9|15132.1|0
1645037400000|2022-02-16 18:50:00|15172.4|15132.4|15169.6|15129.6|15172.4|15132.4|15169.6|15129.6|0
1645037700000|2022-02-16 18:55:00|15169.2|15129.2|15169.2|15129.2|15169.2|15129.2|15169.2|15129.2|20
1645038000000|2022-02-16 19:00:00|15157.9|15137.9|15143.8|15103.8|15188.3|15150.7|15139.5|15091.8|30
1645038300000|2022-02-16 19:05:00|15156.8|15116.8|15151.8|15111.8|15166.8|15116.8|15147.1|15106.8|1
1645038600000|2022-02-16 19:10:00|15144.6|15124.6|15132.5|15112.5|15162.5|15132.1|15132.5|15107.1|78
1645038900000|2022-02-16 19:15:00|15115.3|15095.3|15105|15065|15115.3|15095.3|15075|15055|9
1645059600000|2022-02-17 01:00:00|15136.4|15076.4|15153.6|15113.6|15153.6|15118.6|15119.1|15076.4|0
1645059900000|2022-02-17 01:05:00|15153.9|15113.9|15151.1|15111.1|15153.9|15113.9|15151.1|15111.1|0
1645060500000|2022-02-17 01:15:00|15138.6|15118.6|15151.1|15111.1|15151.1|15118.6|15138.6|15111.1|0
1645060800000|2022-02-17 01:20:00|15151.2|15111.2|15151.2|15111.2|15151.2|15111.2|15151.2|15111.2|0
1645062600000|2022-02-17 01:50:00|15151.3|15111.3|15151.3|15111.3|15151.3|15111.3|15151.3|15111.3|0
1645064400000|2022-02-17 02:20:00|15151.4|15111.4|15151.4|15111.4|15151.4|15111.4|15151.4|15111.4|0
1645065900000|2022-02-17 02:45:00|15125.8|15105.8|15133.9|15073.9|15153.3|15113.3|15125.8|15071.4|3
1645066200000|2022-02-17 02:50:00|15134|15074|15134|15074|15134|15074|15134|15074|0
1645108200000|2022-02-17 14:30:00|15160.5|15140.5|15148.7|15108.7|15178.3|15158.3|15143.4|15108.4|32
1645108500000|2022-02-17 14:35:00|15148.4|15108.4|15138.4|15118.4|15150.9|15130.9|15135.6|15108.4|45
1645108800000|2022-02-17 14:40:00|15135.9|15115.9|15070.9|15050.9|15135.9|15115.9|15070.9|15050.9|47
1645109100000|2022-02-17 14:45:00|15068.4|15048.4|15048.4|15028.4|15068.4|15048.4|15048.4|15028.4|8
1645109400000|2022-02-17 14:50:00|15048.7|15028.7|15063.7|15043.7|15068.7|15043.7|15048.7|15022.2|6
1645109700000|2022-02-17 14:55:00|15066.2|15046.2|15075.9|15055.9|15075.9|15055.9|15066.2|15046.2|2
1645110000000|2022-02-17 15:00:00|15071.6|15051.6|15111|15051|15111|15053.5|15071.3|15041.9|1
1645110300000|2022-02-17 15:05:00|15113.8|15053.8|15113.2|15073.2|15121.3|15075.7|15111|15053.8|0
1645110600000|2022-02-17 15:10:00|15113.5|15073.5|15143.5|15103.5|15143.8|15103.8|15106|15066|17
1645110900000|2022-02-17 15:15:00|15126|15106|15120.7|15100.7|15128.5|15108.5|15120.7|15100.7|3
1645111200000|2022-02-17 15:20:00|15122.9|15102.9|15130.7|15110.7|15130.7|15110.7|15122.9|15102.9|3
1645111500000|2022-02-17 15:25:00|15128.2|15108.2|15130.7|15110.7|15130.7|15110.7|15128.2|15108.2|1
1645111800000|2022-02-17 15:30:00|||||||||93
1645112100000|2022-02-17 15:35:00|15130.8|15110.8|15123.6|15103.6|15130.8|15110.8|15123.6|15103.6|0
1645112400000|2022-02-17 15:40:00|15123.9|15103.9|15128.3|15108.3|15128.3|15108.3|15123.9|15103.9|0
1645112700000|2022-02-17 15:45:00|15128.6|15108.6|15130.8|15110.8|15130.8|15110.8|15128.6|15108.6|73
1645113000000|2022-02-17 15:50:00|15133|15113|15123.3|15103.3|15133.3|15113.3|15123.3|15103.3|8
1645113300000|2022-02-17 15:55:00|15123|15103|15120.8|15100.8|15123|15103|15118.3|15098.3|5
1645113600000|2022-02-17 16:00:00|15125.8|15105.8|15156.5|15116.5|15156.5|15134|15125.8|15105.8|10
1645113900000|2022-02-17 16:05:00|15159|15119|15158.7|15118.7|15161.2|15121.2|15158.7|15118.7|0
1645114800000|2022-02-17 16:20:00|||||||||1
1645115100000|2022-02-17 16:25:00|15171.5|15131.5|15176.9|15136.9|15186.5|15150.6|15170.6|15126.5|24
1645115400000|2022-02-17 16:30:00|||||||||1
1645115700000|2022-02-17 16:35:00|15176.6|15136.6|15189.7|15149.7|15189.7|15160|15174.1|15134.1|3
1645116600000|2022-02-17 16:50:00|15196.3|15156.3|15196.3|15156.3|15196.3|15156.3|15196.3|15156.3|0
1645116900000|2022-02-17 16:55:00|15186|15166|15186.6|15166.6|15196.3|15166.6|15183.5|15156.3|1
1645117200000|2022-02-17 17:00:00|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|0
1645117500000|2022-02-17 17:05:00|15189.2|15169.2|15214.5|15194.5|15222|15194.5|15189.2|15169.2|1
1645117800000|2022-02-17 17:10:00|15225.1|15185.1|15222.6|15182.6|15225.1|15185.1|15222.6|15182.6|6
1645118100000|2022-02-17 17:15:00|15221.7|15181.7|15222.6|15182.6|15222.6|15182.6|15221.7|15181.7|0
1645118400000|2022-02-17 17:20:00|15225.1|15185.1|15222.6|15182.6|15225.1|15185.1|15222.6|15182.6|1
1645118700000|2022-02-17 17:25:00|15222.3|15182.3|15208.9|15168.9|15222.3|15182.3|15208.6|15161.7|2
1645119000000|2022-02-17 17:30:00|15211.4|15171.4|15211.4|15171.4|15211.4|15171.4|15211.4|15171.4|91
1645119300000|2022-02-17 17:35:00|15215.8|15175.8|15191.1|15171.1|15215.8|15183.3|15190.5|15154.6|164
1645119600000|2022-02-17 17:40:00|15190.5|15170.5|15188|15168|15190.5|15170.5|15188|15168|0
1645119900000|2022-02-17 17:45:00|15188.1|15168.1|15185.6|15125.6|15189.6|15168.1|15170.6|15120.9|0
1645120200000|2022-02-17 17:50:00|15185.9|15125.9|15133.7|15113.7|15188.1|15139|15133.7|15108.3|53
1645120500000|2022-02-17 17:55:00|15128.7|15108.7|15169|15109|15173.7|15113.7|15121.5|15101.5|2
1645120800000|2022-02-17 18:00:00|15171.5|15111.5|15171.5|15111.5|15171.5|15111.5|15171.5|15111.5|0
1645121100000|2022-02-17 18:05:00|15164|15124|15164.1|15124.1|15164.1|15124.1|15164|15124|0
1645121400000|2022-02-17 18:10:00|15165|15125|15191.3|15131.3|15191.3|15134.4|15165|15125|0
1645121700000|2022-02-17 18:15:00|15181|15141|15176.3|15136.3|15181|15141|15176.3|15136.3|0
1645122300000|2022-02-17 18:25:00|15176.6|15136.6|15184.1|15144.1|15184.1|15161.3|15176.3|15136.6|1
1645122900000|2022-02-17 18:35:00|||||||||1
1645123200000|2022-02-17 18:40:00|15186.3|15146.3|15184.2|15144.2|15186.4|15146.4|15184.2|15144.2|0
1645123500000|2022-02-17 18:45:00|15175.1|15155.1|15184.2|15144.2|15192|15172|15175.1|15144.2|6
1645123800000|2022-02-17 18:50:00|15184.5|15144.5|15186.7|15146.7|15186.7|15146.7|15184.5|15144.5|2
1645124100000|2022-02-17 18:55:00|15187|15147|15187|15147|15187|15147|15187|15147|3
1645124400000|2022-02-17 19:00:00|15187.3|15147.3|15187|15147|15189.5|15149.5|15187|15147|4
1645124700000|2022-02-17 19:05:00|||||||||3
1645125000000|2022-02-17 19:10:00|15187.1|15147.1|15156.5|15136.5|15187.1|15154.3|15156.5|15134|8
1645125300000|2022-02-17 19:15:00|15161.2|15121.2|15144.3|15124.3|15161.2|15131.8|15144.3|15114.6|5
1645194600000|2022-02-18 14:30:00|15125.2|15085.2|15068|15048|15130.2|15090.2|15061|15023|23
1645194900000|2022-02-18 14:35:00|15117.7|15057.7|15130.8|15090.8|15130.8|15090.8|15115.5|15057.7|3
1645195200000|2022-02-18 14:40:00|15135.8|15075.8|15115.2|15055.2|15138|15083.3|15106.1|15055.2|12
1645195500000|2022-02-18 14:45:00|15105.5|15045.5|15065.8|15045.8|15105.5|15048.9|15065.8|15030.8|2
1645195800000|2022-02-18 14:50:00|15075.3|15035.3|15073.3|15033.3|15075.3|15035.3|15070.8|15030.8|6
1645196100000|2022-02-18 14:55:00|15073|15033|15070.3|15030.3|15073|15033|15068.6|15028.6|6
1645196400000|2022-02-18 15:00:00|15070|15030|15055.3|15035.3|15070|15035.3|15055.3|15027.8|5
1645197000000|2022-02-18 15:10:00|15055.9|15035.9|15060.3|15040.3|15060.3|15040.3|15055.9|15035.9|1
1645197300000|2022-02-18 15:15:00|15062.2|15042.2|15065.4|15045.4|15075.6|15045.9|15062.2|15035.6|16
1645197600000|2022-02-18 15:20:00|15072.9|15052.9|15055.6|15035.6|15072.9|15052.9|15055.6|15035.6|1
1645197900000|2022-02-18 15:25:00|15055.9|15035.9|15055.7|15035.7|15055.9|15035.9|15055.7|15035.7|7
1645198200000|2022-02-18 15:30:00|15055.9|15035.9|15055.7|15035.7|15055.9|15035.9|15052.9|15032.9|27
1645198500000|2022-02-18 15:35:00|15055.1|15035.1|15058.2|15038.2|15058.2|15038.2|15052.9|15032.9|3
1645198800000|2022-02-18 15:40:00|15058.5|15038.5|15066|15046|15068.5|15048.5|15058.2|15038.2|7
1645199100000|2022-02-18 15:45:00|15070.7|15050.7|15066|15046|15070.7|15050.7|15066|15046|0
1645199400000|2022-02-18 15:50:00|15065.5|15045.5|15063|15043|15065.5|15045.5|15061|15041|67
1645199700000|2022-02-18 15:55:00|15062.7|15042.7|15062.4|15042.4|15062.7|15042.7|15062.2|15042.2|2
1645200000000|2022-02-18 16:00:00|15062.5|15042.5|15075.2|15055.2|15130|15105|15062.5|15042.5|19
1645200300000|2022-02-18 16:05:00|15080.2|15060.2|15080|15060|15082.5|15062.5|15080|15060|2
1645200600000|2022-02-18 16:10:00|15082.5|15062.5|15105|15085|15140.3|15097|15082.5|15062.5|11
1645200900000|2022-02-18 16:15:00|15104.7|15084.7|15092.8|15072.8|15110.3|15084.7|15062.5|15042.5|17
1645201200000|2022-02-18 16:20:00|15092.5|15072.5|15095|15075|15110.3|15075|15082.5|15062.5|104
1645201500000|2022-02-18 16:25:00|15094.8|15074.8|15090.3|15050.3|15107.8|15075.3|15082.5|15050.3|4
1645201800000|2022-02-18 16:30:00|15072.8|15052.8|15065.3|15045.3|15090.3|15055.1|15060.3|15034.4|1
1645202100000|2022-02-18 16:35:00|15062.8|15042.8|15052.6|15032.6|15062.8|15042.8|15052.6|15032.6|10
1645202400000|2022-02-18 16:40:00|15060.1|15040.1|15067.6|15047.6|15077.6|15057.6|15060.1|15040.1|5
1645202700000|2022-02-18 16:45:00|15062.6|15042.6|15117.6|15057.6|15117.6|15057.6|15057.6|15037.6|8
1645203000000|2022-02-18 16:50:00|15117.9|15057.9|15117.9|15097.9|15122.6|15097.9|15108.4|15057.9|171
1645203300000|2022-02-18 16:55:00|15118.2|15098.2|15115.1|15095.1|15120.1|15100.1|15115.1|15095.1|3
1645203600000|2022-02-18 17:00:00|15115.2|15095.2|15112.9|15092.9|15115.2|15095.2|15112.7|15092.7|4
1645203900000|2022-02-18 17:05:00|15113.2|15093.2|15113.2|15093.2|15113.2|15093.2|15113.2|15093.2|2
1645204200000|2022-02-18 17:10:00|15117.7|15097.7|15113.2|15093.2|15123.5|15103.5|15113.2|15093.2|4
1645204500000|2022-02-18 17:15:00|15112.7|15092.7|15113|15093|15113|15093|15112.7|15092.7|17
1645204800000|2022-02-18 17:20:00|15117.7|15097.7|15123|15103|15128|15108|15117.7|15097.7|2
1645205100000|2022-02-18 17:25:00|15123.3|15103.3|15125.5|15105.5|15128|15108|15123.3|15103.3|1
1645205400000|2022-02-18 17:30:00|15125.2|15105.2|15133|15113|15133|15113|15117.7|15097.7|4
1645205700000|2022-02-18 17:35:00|15125.8|15105.8|15125.5|15105.5|15125.8|15105.8|15125.5|15105.5|0
1645206000000|2022-02-18 17:40:00|15125.3|15105.3|15160.3|15140.3|15160.3|15140.3|15125.3|15105.3|3
1645206300000|2022-02-18 17:45:00|15160|15140|15152.8|15132.8|15160|15140|15152.8|15132.8|1
1645206600000|2022-02-18 17:50:00|15159.5|15139.5|15157.8|15137.8|15160.3|15140.3|15157.8|15137.8|3
1645206900000|2022-02-18 17:55:00|15155.3|15135.3|15162.8|15142.8|15162.8|15142.8|15155.3|15135.3|1
1645207200000|2022-02-18 18:00:00|15162.9|15142.9|15162.9|15142.9|15162.9|15142.9|15162.9|15142.9|0
1645207500000|2022-02-18 18:05:00|15161.8|15141.8|15158.1|15138.1|15161.8|15141.8|15146.2|15126.2|0
1645207800000|2022-02-18 18:10:00|15158.2|15138.2|15158.2|15138.2|15158.2|15138.2|15158.2|15138.2|0
1645208400000|2022-02-18 18:20:00|15160.4|15140.4|15173.2|15133.2|15173.2|15140.4|15160.4|15133.2|0
1645208700000|2022-02-18 18:25:00|15172.9|15132.9|15170.7|15130.7|15172.9|15132.9|15170.7|15130.7|0
1645209000000|2022-02-18 18:30:00|15170.4|15130.4|15170.5|15130.5|15170.5|15130.5|15170.4|15130.4|0
1645209300000|2022-02-18 18:35:00|15170.2|15130.2|15170.5|15130.5|15170.5|15135.5|15155.5|15125.7|2
1645209900000|2022-02-18 18:45:00|15170.8|15130.8|15170.5|15130.5|15170.8|15130.8|15170.5|15130.5|0
1645210200000|2022-02-18 18:50:00|15173|15133|15170.8|15130.8|15173|15143.3|15161|15130.5|3
1645210500000|2022-02-18 18:55:00|15170.5|15130.5|15173|15133|15173|15133|15170.5|15130.5|4
1645210800000|2022-02-18 19:00:00|15173.1|15133.1|15173.1|15133.1|15173.1|15143.3|15163.3|15133.1|4
1645211100000|2022-02-18 19:05:00|15163.3|15143.3|15165.8|15145.8|15165.8|15145.8|15160.6|15140.6|19
1645211400000|2022-02-18 19:10:00|15176.1|15136.1|15153.1|15133.1|15208.3|15148.3|15146.1|15125.8|3
1645211700000|2022-02-18 19:15:00|15174.7|15114.7|15174.7|15114.7|15188.4|15135.6|15153.1|15114.7|4
1645491600000|2022-02-22 01:00:00|15168.5|15148.5|15171|15151|15171|15151|15163.7|15143.7|2
1645491900000|2022-02-22 01:05:00|15173.5|15153.5|15171|15151|15173.5|15153.5|15171|15151|3
1645492200000|2022-02-22 01:10:00|||||||||1
1645492500000|2022-02-22 01:15:00|15166.1|15146.1|15166|15146|15166.2|15146.2|15166|15146|1
1645493100000|2022-02-22 01:25:00|15166.1|15146.1|15166.1|15146.1|15171.1|15151.1|15166.1|15146.1|0
1645494900000|2022-02-22 01:55:00|15166.2|15146.2|15166.2|15146.2|15166.2|15146.2|15166.2|15146.2|0
1645495200000|2022-02-22 02:00:00|15168.7|15148.7|15168.8|15148.8|15168.8|15148.8|15168.7|15148.7|0
1645495500000|2022-02-22 02:05:00|15168.7|15148.7|15224.1|15164.1|15224.1|15173.7|15168.7|15148.7|2
1645495800000|2022-02-22 02:10:00|15226.9|15166.9|15226.8|15166.8|15226.9|15166.9|15226.8|15166.8|0
1645496100000|2022-02-22 02:15:00|15227.1|15167.1|15221.6|15181.6|15231.7|15186.7|15219.2|15166.6|0
1645496700000|2022-02-22 02:25:00|15229.1|15169.1|15221.6|15181.6|15229.1|15181.6|15219.2|15169.1|1
1645497000000|2022-02-22 02:30:00|15228.8|15188.8|15228.9|15188.9|15228.9|15188.9|15228.8|15188.8|0
1645497600000|2022-02-22 02:40:00|15228.8|15188.8|15231.3|15191.3|15231.3|15191.3|15228.8|15188.8|2
1645497900000|2022-02-22 02:45:00|||||||||98
1645498500000|2022-02-22 02:55:00|15231.4|15191.4|15228.9|15188.9|15231.4|15191.4|15228.9|15188.9|1
1645540200000|2022-02-22 14:30:00|15196.1|15176.1|15196.3|15156.3|15196.3|15176.1|15163.6|15143.6|104
1645540500000|2022-02-22 14:35:00|15193.9|15153.9|15193.9|15153.9|15193.9|15153.9|15193.9|15153.9|1
1645540800000|2022-02-22 14:40:00|15196.3|15156.3|15196.4|15156.4|15196.4|15156.4|15196.3|15156.3|25
1645541400000|2022-02-22 14:50:00|15196.3|15156.3|15193.9|15153.9|15196.3|15156.3|15193.9|15153.9|3
1645541700000|2022-02-22 14:55:00|15196.3|15156.3|15196.4|15156.4|15198.7|15166|15173.7|15146.8|6
1645542000000|2022-02-22 15:00:00|15194|15154|15184.2|15164.2|15194|15164.2|15184.1|15154|8
1645542300000|2022-02-22 15:05:00|15184.1|15164.1|15186.5|15166.5|15189|15169|15181.5|15161.5|4
1645542600000|2022-02-22 15:10:00|15186.4|15166.4|15193.8|15173.8|15193.8|15173.8|15186.4|15166.4|5
1645542900000|2022-02-22 15:15:00|15196.2|15176.2|15198.9|15178.9|15201.4|15181.4|15196.2|15176.2|8
1645543200000|2022-02-22 15:20:00|15196.4|15176.4|15201.4|15181.4|15203.9|15183.9|15196.4|15176.4|4
1645543500000|2022-02-22 15:25:00|15203.8|15183.8|15231.3|15211.3|15246.3|15221.3|15203.8|15183.8|6
1645543800000|2022-02-22 15:30:00|15221.4|15161.4|15231.3|15211.3|15233.8|15211.3|15211.3|15156.3|6
1645544100000|2022-02-22 15:35:00|15231.4|15211.4|15228.9|15208.9|15231.4|15211.4|15226.4|15206.4|32
1645544400000|2022-02-22 15:40:00|15229|15209|15231.4|15211.4|15231.4|15211.4|15229|15209|1
1645544700000|2022-02-22 15:45:00|15231.5|15211.5|15256.4|15216.4|15263.9|15243.9|15231.5|15196.6|6
1645545000000|2022-02-22 15:50:00|15248.9|15228.9|15251.4|15231.4|15251.4|15231.4|15248.9|15228.9|0
1645545300000|2022-02-22 15:55:00|15251.5|15231.5|15258.9|15238.9|15258.9|15238.9|15251.5|15231.5|1
1645545600000|2022-02-22 16:00:00|15259.3|15239.3|15314|15274|15334|15314|15259.3|15239.3|37
1645545900000|2022-02-22 16:05:00|15314.1|15274.1|15274.1|15234.1|15314.1|15274.1|15264.5|15214.2|26
1645546200000|2022-02-22 16:10:00|15271.7|15211.7|15254|15214|15274.1|15226.7|15241.4|15211.4|1
1645546500000|2022-02-22 16:15:00|15254.3|15214.3|15289.1|15249.1|15299|15249.1|15254.3|15214.3|2
1645546800000|2022-02-22 16:20:00|15289|15249|15321.5|15301.5|15326.5|15301.6|15283.9|15248.9|89
1645547100000|2022-02-22 16:25:00|15321.4|15261.4|15326.4|15266.4|15326.4|15266.4|15321.4|15261.4|0
1645547400000|2022-02-22 16:30:00|15316.3|15276.3|15303.9|15283.9|15316.3|15283.9|15299|15266.4|1
1645547700000|2022-02-22 16:35:00|15304|15284|15306.4|15286.4|15309|15289|15304|15284|21
1645548000000|2022-02-22 16:40:00|15301.6|15281.6|15308.9|15288.9|15308.9|15288.9|15298.9|15278.9|4
1645548300000|2022-02-22 16:45:00|15309.1|15289.1|15311.5|15291.5|15311.5|15291.5|15309.1|15289.1|1
1645548600000|2022-02-22 16:50:00|15313.9|15293.9|15306.4|15286.4|15313.9|15293.9|15303.9|15283.9|51
1645548900000|2022-02-22 16:55:00|15308.9|15288.9|15311.4|15291.4|15311.4|15291.4|15308.9|15288.9|0
1645549200000|2022-02-22 17:00:00|15311.5|15291.5|15319.1|15299.1|15319.1|15299.1|15311.5|15291.5|2
1645549500000|2022-02-22 17:05:00|15319.2|15299.2|15334.2|15314.2|15334.2|15314.2|15319.2|15299.2|3
1645549800000|2022-02-22 17:10:00|15334.1|15314.1|15334.3|15314.3|15334.3|15314.3|15331.7|15311.7|0
1645550100000|2022-02-22 17:15:00|15339.1|15319.1|15379.2|15319.2|15379.2|15324.1|15339.1|15319.1|4
1645550400000|2022-02-22 17:20:00|15371.7|15331.7|15366.6|15326.6|15381.5|15354.1|15364.5|15316.7|0
1645550700000|2022-02-22 17:25:00|15366.3|15326.3|15349|15329|15366.3|15329|15346.6|15319.1|0
1645551000000|2022-02-22 17:30:00|15348.8|15328.8|15341.6|15321.6|15348.8|15328.8|15339.1|15319.1|5
1645551300000|2022-02-22 17:35:00|15351.9|15311.9|15349.1|15329.1|15351.9|15329.1|15349.1|15311.9|1
1645551600000|2022-02-22 17:40:00|15356.6|15336.6|15346.8|15306.8|15356.6|15336.6|15306.6|15286.6|7
1645551900000|2022-02-22 17:45:00|15339.4|15299.4|15334.1|15314.1|15344.2|15314.1|15334.1|15299.2|0
1645552200000|2022-02-22 17:50:00|15341.6|15321.6|15341.6|15321.6|15341.6|15321.6|15341.6|15321.6|0
1645552500000|2022-02-22 17:55:00|15352.1|15312.1|15371.8|15331.8|15381.7|15331.8|15352.1|15312.1|4
1645552800000|2022-02-22 18:00:00|15381.7|15321.7|15416.7|15376.7|15416.7|15376.7|15351.6|15321.7|38
1645553100000|2022-02-22 18:05:00|15406.9|15386.9|15406.9|15346.9|15426.6|15406.6|15406.9|15346.9|1
1645553400000|2022-02-22 18:10:00|15397.1|15357.1|15418.8|15378.8|15418.8|15384.3|15391.7|15357.1|19
1645553700000|2022-02-22 18:15:00|15406.7|15366.7|15416.7|15396.7|15431.6|15409.2|15391.8|15356.7|9
1645554000000|2022-02-22 18:20:00|15416.4|15396.4|15404.2|15384.2|15416.4|15396.4|15399.3|15346.8|0
1645554300000|2022-02-22 18:25:00|15406.7|15386.7|15406.7|15386.7|15406.7|15386.7|15406.7|15386.7|4
1645554600000|2022-02-22 18:30:00|15406.8|15386.8|15381.8|15361.8|15406.8|15386.8|15381.8|15354.3|2
1645554900000|2022-02-22 18:35:00|15379.4|15359.4|15390.1|15370.1|15399.5|15370.1|15379.4|15346.9|2
1645555200000|2022-02-22 18:40:00|15411.8|15391.8|15421.8|15401.8|15424.4|15404.4|15411.8|15391.8|12
1645555500000|2022-02-22 18:45:00|15412|15392|15386.8|15366.8|15412|15392|15369.5|15349.5|3
1645555800000|2022-02-22 18:50:00|15397.3|15357.3|15411.9|15371.9|15414.4|15374.4|15397.3|15357.3|0
1645556100000|2022-02-22 18:55:00|15411.8|15371.8|15409.4|15389.4|15411.8|15389.4|15391.9|15371.8|1
1645556400000|2022-02-22 19:00:00|15411.8|15391.8|15371.9|15351.9|15414.4|15394.4|15371.9|15351.9|13
1645556700000|2022-02-22 19:05:00|15366.9|15346.9|15389.4|15369.4|15401.9|15369.4|15349.4|15329.4|16
1645557000000|2022-02-22 19:10:00|15377.3|15357.3|15412|15352|15421.9|15381.9|15356.7|15329.6|9
1645557300000|2022-02-22 19:15:00|15414.4|15354.4|15409.2|15369.2|15417|15376.8|15389.2|15339.6|25
1645578000000|2022-02-23 01:00:00|15393.2|15353.2|15388.3|15348.3|15393.2|15353.2|15388.3|15348.3|0
1645578300000|2022-02-23 01:05:00|15388.4|15348.4|15388.3|15348.3|15388.4|15348.4|15388.3|15348.3|0
1645578900000|2022-02-23 01:15:00|15388.4|15348.4|15388.4|15348.4|15388.4|15348.4|15388.4|15348.4|0
1645579800000|2022-02-23 01:30:00|15378.6|15358.6|15390.7|15370.7|15390.7|15370.7|15378.6|15358.6|0
1645581000000|2022-02-23 01:50:00|15393.1|15373.1|15398.1|15378.1|15400.5|15380.5|15393.1|15373.1|0
1645581300000|2022-02-23 01:55:00|15433.1|15373.1|15435.6|15395.6|15435.6|15408.1|15423.2|15373.1|0
1645581600000|2022-02-23 02:00:00|15435.2|15395.2|15418.3|15358.3|15435.2|15395.2|15408.4|15358.3|0
1645581900000|2022-02-23 02:05:00|15408.2|15368.2|15418.4|15358.4|15418.4|15373.4|15408.2|15358.4|0
1645582200000|2022-02-23 02:10:00|15408.3|15368.3|15405.9|15365.9|15408.3|15368.3|15405.9|15365.9|0
1645582500000|2022-02-23 02:15:00|15406|15366|15406|15366|15406|15366|15405.8|15365.8|4
1645582800000|2022-02-23 02:20:00|15406.1|15366.1|15408.4|15368.4|15408.4|15368.4|15406|15366|1
1645583700000|2022-02-23 02:35:00|15408.5|15368.5|15408.5|15368.5|15408.5|15368.5|15408.5|15368.5|0
1645584000000|2022-02-23 02:40:00|15418.7|15358.7|15430.8|15370.8|15430.8|15370.8|15418.7|15358.7|0
1645584600000|2022-02-23 02:50:00|15430.9|15370.9|15430.9|15370.9|15430.9|15370.9|15430.9|15370.9|0
1645584900000|2022-02-23 02:55:00|15433.3|15373.3|15423.4|15383.4|15433.4|15383.4|15423.4|15373.3|0
1645626600000|2022-02-23 14:30:00|15458.2|15438.2|15530.7|15510.7|15540.4|15510.7|15453.3|15408.7|39
1645626900000|2022-02-23 14:35:00|15533.2|15513.2|15505.9|15445.9|15553.3|15528.3|15458.1|15426.3|14
1645627200000|2022-02-23 14:40:00|15508.3|15448.3|15491|15451|15508.3|15453.3|15483.5|15430.8|0
1645627500000|2022-02-23 14:45:00|15500.9|15440.9|15525.8|15465.8|15525.8|15465.8|15491|15436|0
1645627800000|2022-02-23 14:50:00|15500.9|15460.9|15518.3|15498.3|15518.3|15498.3|15488.4|15440.9|7
1645628100000|2022-02-23 14:55:00|15518.4|15498.4|15578.4|15518.4|15583.4|15525.9|15518.4|15498.4|47
1645628400000|2022-02-23 15:00:00|15578.5|15518.5|15570.8|15510.8|15578.5|15538.4|15565.8|15505.8|12
1645628700000|2022-02-23 15:05:00|15568.4|15508.4|15558.3|15498.3|15568.4|15508.4|15558.3|15498.3|0
1645629000000|2022-02-23 15:10:00|15558.4|15498.4|15560.9|15500.9|15560.9|15515.3|15508.4|15488.4|1
1645629300000|2022-02-23 15:15:00|15563.3|15503.3|15405.9|15365.9|15575.6|15515.9|15405.9|15345.9|20
1645629600000|2022-02-23 15:20:00|15395.4|15375.4|15420.8|15380.8|15420.9|15380.8|15358.5|15338.5|7
1645629900000|2022-02-23 15:25:00|15418.3|15378.3|15398.7|15358.7|15425.7|15378.3|15398.7|15358.7|3
1645630200000|2022-02-23 15:30:00|15401.1|15361.1|15418.7|15358.7|15441.1|15381.1|15378.6|15356.2|14
1645630500000|2022-02-23 15:35:00|15408.7|15368.7|15458.7|15398.7|15463.5|15403.5|15408.7|15363.7|10
1645630800000|2022-02-23 15:40:00|15448.7|15388.7|15446.2|15386.2|15451.2|15391.2|15446.2|15386.2|1
1645631100000|2022-02-23 15:45:00|15446.1|15386.1|15451.3|15391.3|15451.3|15401|15407.9|15351.2|0
1645631400000|2022-02-23 15:50:00|15440.9|15400.9|15413.7|15353.7|15440.9|15400.9|15373.7|15343.9|4
1645631700000|2022-02-23 15:55:00|15408.7|15348.7|15408.7|15348.7|15408.7|15348.7|15408.7|15348.7|1
1645632000000|2022-02-23 16:00:00|15398.6|15358.6|15393.7|15353.7|15404|15358.6|15393.7|15344|1
1645632300000|2022-02-23 16:05:00|15393.8|15353.8|15388.8|15348.8|15421.3|15375.7|15388.8|15348.8|1
1645632600000|2022-02-23 16:10:00|15376.3|15316.3|15371.3|15311.3|15376.3|15316.3|15371.3|15311.3|6
1645632900000|2022-02-23 16:15:00|15368.8|15308.8|15341.3|15321.3|15368.8|15321.3|15341.3|15308.8|2
1645633200000|2022-02-23 16:20:00|15351.4|15311.4|15371.3|15311.3|15371.4|15351.4|15341.6|15308.8|3
1645633500000|2022-02-23 16:25:00|15363.8|15323.8|15363.8|15323.8|15363.8|15323.8|15363.8|15323.8|1
1645633800000|2022-02-23 16:30:00|||||||||1
1645634100000|2022-02-23 16:35:00|15363.9|15323.9|15363.9|15323.9|15363.9|15323.9|15363.9|15323.9|1
1645634400000|2022-02-23 16:40:00|||||||||1
1645634700000|2022-02-23 16:45:00|15363.8|15323.8|15301.3|15281.3|15363.8|15323.8|15301.3|15276.3|11
1645635000000|2022-02-23 16:50:00|15318.8|15278.8|15346.4|15286.4|15348.7|15288.7|15318.8|15276.4|2
1645635300000|2022-02-23 16:55:00|15343.9|15283.9|15343.9|15283.9|15343.9|15283.9|15343.9|15283.9|1
1645635600000|2022-02-23 17:00:00|15338.9|15278.9|15323.8|15283.8|15351.3|15291.3|15323.8|15276.4|1
1645635900000|2022-02-23 17:05:00|15346.2|15286.2|15331.4|15291.4|15346.3|15291.4|15331.4|15276.4|3
1645636500000|2022-02-23 17:15:00|15306.4|15286.4|15353.9|15293.9|15356.3|15296.3|15306.4|15276.8|2
1645636800000|2022-02-23 17:20:00|15354|15294|15354|15294|15373.6|15313.6|15344.3|15293.9|10
1645637100000|2022-02-23 17:25:00|15349|15289|15351.5|15291.5|15351.5|15301.2|15331.4|15286.5|4
1645637400000|2022-02-23 17:30:00|15351.4|15291.4|15353.9|15293.9|15375.8|15336.4|15348.9|15288.9|0
1645637700000|2022-02-23 17:35:00|||||||||2
1645638000000|2022-02-23 17:40:00|15351.5|15291.5|15353.9|15313.9|15353.9|15313.9|15341.4|15291.5|1
1645638300000|2022-02-23 17:45:00|15356.5|15316.5|15356.5|15316.5|15356.5|15316.5|15356.5|15316.5|1
1645638600000|2022-02-23 17:50:00|15359|15319|15353.9|15313.9|15371.5|15324|15344|15311.5|1
1645638900000|2022-02-23 17:55:00|15354|15314|15311.5|15291.5|15354|15314|15311.5|15289|8
1645639200000|2022-02-23 18:00:00|15309|15289|15336.5|15296.5|15346.6|15296.5|15306.5|15281.7|2
1645639500000|2022-02-23 18:05:00|15306.5|15286.5|15336.6|15296.6|15336.6|15296.6|15306.5|15286.5|1
1645639800000|2022-02-23 18:10:00|||||||||1
1645640100000|2022-02-23 18:15:00|15326.2|15306.2|15316.6|15296.6|15326.2|15306.2|15306.6|15286.6|2
1645640400000|2022-02-23 18:20:00|15311.5|15291.5|15306.5|15286.5|15311.5|15291.5|15306.5|15286.5|1
1645640700000|2022-02-23 18:25:00|15306.6|15286.6|15296.6|15276.6|15306.6|15286.6|15296.6|15276.6|1
1645641000000|2022-02-23 18:30:00|15296.7|15276.7|15321.6|15281.6|15321.6|15281.6|15296.7|15276.7|1
1645641300000|2022-02-23 18:35:00|15321.7|15281.7|15361.7|15321.7|15361.7|15321.7|15321.7|15281.7|1
1645641600000|2022-02-23 18:40:00|15361.6|15321.6|15361.6|15321.6|15361.6|15321.6|15361.6|15321.6|1
1645641900000|2022-02-23 18:45:00|15366.5|15326.5|15349.1|15329.1|15366.5|15336.6|15349.1|15326.5|1
1645642200000|2022-02-23 18:50:00|15369.2|15329.2|15369.2|15329.2|15369.2|15329.2|15369.1|15329.1|2
1645642500000|2022-02-23 18:55:00|15359.3|15339.3|15376.8|15336.8|15376.8|15344.2|15359.3|15334.3|11
1645642800000|2022-02-23 19:00:00|15366.8|15346.8|15369.3|15329.3|15389.2|15361.8|15339.2|15316.8|6
1645643100000|2022-02-23 19:05:00|15371.7|15331.7|15374.2|15334.2|15374.3|15334.3|15371.7|15331.7|23
1645643400000|2022-02-23 19:10:00|15374.3|15334.3|15366.8|15326.8|15384.1|15356.7|15366.8|15326.8|4
1645643700000|2022-02-23 19:15:00|15374.3|15314.3|15379.2|15339.2|15384.3|15344.2|15359.2|15314.2|6
1645664400000|2022-02-24 01:00:00|15435.4|15375.4|15440.4|15380.4|15497.9|15437.9|15422.9|15362.9|4
1645664700000|2022-02-24 01:05:00|15440.5|15380.5|15440.4|15380.4|15445.4|15385.4|15437.9|15377.9|0
1645665000000|2022-02-24 01:10:00|15440.5|15380.5|15440.5|15380.5|15440.5|15380.5|15440.5|15380.5|0
1645665300000|2022-02-24 01:15:00|15485.5|15445.5|15448|15388|15485.5|15445.5|15445.5|15385.5|5
1645665600000|2022-02-24 01:20:00|15448.2|15388.2|15478|15418|15478|15418|15447.9|15387.9|3
1645666200000|2022-02-24 01:30:00|15485|15465|15478|15418|15493.2|15465.5|15477.9|15417.9|0
1645666500000|2022-02-24 01:35:00|15480.4|15420.4|15533|15493|15545.5|15493|15480.4|15420.4|3
1645666800000|2022-02-24 01:40:00|15530.5|15490.5|15530.4|15490.4|15530.5|15490.5|15530.4|15490.4|0
1645667100000|2022-02-24 01:45:00|15533|15493|15530.5|15490.5|15538|15498|15530.5|15490.5|5
1645668000000|2022-02-24 02:00:00|15528.1|15488.1|15530.6|15490.6|15530.6|15490.6|15528|15488|0
1645668900000|2022-02-24 02:15:00|15530.5|15490.5|15525.6|15465.6|15530.5|15490.5|15525.6|15465.6|1
1645669200000|2022-02-24 02:20:00|15518.2|15458.2|15518.1|15458.1|15518.2|15458.2|15518.1|15458.1|0
1645669800000|2022-02-24 02:30:00|15518.2|15458.2|15520.7|15460.7|15520.7|15460.7|15518.2|15458.2|0
1645670100000|2022-02-24 02:35:00|15518.2|15458.2|15518.2|15458.2|15518.2|15458.2|15518.2|15458.2|0
1645713000000|2022-02-24 14:30:00|15683.1|15643.1|15760.6|15700.6|15778.1|15755.6|15683.1|15635.5|53
1645713300000|2022-02-24 14:35:00|15763.1|15703.1|15645.6|15585.6|15775.6|15755.6|15645.6|15585.6|108
1645713600000|2022-02-24 14:40:00|15640.6|15600.6|15628.1|15588.1|15648|15628|15608.1|15548.1|125
1645713900000|2022-02-24 14:45:00|15630.6|15590.6|15625.6|15585.6|15635.7|15590.6|15598.2|15573.2|6
1645714200000|2022-02-24 14:50:00|15628.1|15588.1|15665.7|15645.7|15670.7|15645.7|15613.1|15588.1|22
1645714500000|2022-02-24 14:55:00|15673.1|15653.1|15623.2|15603.2|15695.6|15670.6|15623.2|15603.2|38
1645714800000|2022-02-24 15:00:00|15623|15603|15543.2|15503.2|15623|15603|15543.2|15500.6|25
1645715100000|2022-02-24 15:05:00|15545.7|15505.7|15548.2|15508.2|15563.2|15510.7|15545.7|15503.2|4
1645715400000|2022-02-24 15:10:00|15563.2|15503.2|15408.2|15348.2|15563.2|15505.7|15390.7|15343.2|37
1645715700000|2022-02-24 15:15:00|15403.2|15343.2|15380.7|15360.7|15403.2|15380.7|15348.2|15318.2|745
1645716000000|2022-02-24 15:20:00|15378.2|15358.2|15390.7|15370.7|15403.2|15370.7|15378.2|15353.2|9
1645716300000|2022-02-24 15:25:00|15388.2|15368.2|15318.3|15298.3|15388.2|15368.2|15318.3|15290.7|11
1645716600000|2022-02-24 15:30:00|15328.3|15308.3|15333.3|15313.3|15333.3|15313.3|15325.8|15305.8|6
1645716900000|2022-02-24 15:35:00|15348.3|15328.3|15343.3|15323.3|15348.3|15328.3|15340.7|15308.3|10
1645717200000|2022-02-24 15:40:00|15340.8|15320.8|15335.8|15315.8|15348.3|15328.3|15335.8|15305.8|942
1645717500000|2022-02-24 15:45:00|15333.3|15293.3|15280.8|15220.8|15333.3|15298.3|15280.8|15220.8|23
1645717800000|2022-02-24 15:50:00|15273.3|15233.3|15310.8|15250.8|15313.3|15253.3|15273.3|15233.3|14
1645718100000|2022-02-24 15:55:00|15303.3|15243.3|15430.8|15370.8|15433.2|15413.2|15295.8|15235.8|20
1645718400000|2022-02-24 16:00:00|15430.9|15370.9|15438.4|15398.4|15438.4|15398.4|15430.9|15370.9|0
1645718700000|2022-02-24 16:05:00|15438.5|15398.5|15538.4|15478.4|15568.4|15548.4|15438.5|15398.5|18
1645719000000|2022-02-24 16:10:00|15558.4|15498.4|15543.4|15483.4|15560.9|15500.9|15543.4|15483.4|6
1645719600000|2022-02-24 16:20:00|15538.4|15478.4|15538.4|15478.4|15538.4|15478.4|15538.4|15478.4|0
1645719900000|2022-02-24 16:25:00|15538.5|15478.5|15538.5|15478.5|15538.5|15478.5|15538.5|15478.5|7
1645720200000|2022-02-24 16:30:00|15543.5|15483.5|15538.5|15478.5|15553.5|15493.5|15536|15476|13
1645720500000|2022-02-24 16:35:00|15538.3|15478.3|15533.5|15473.5|15553.6|15533.5|15495.9|15473.5|100
1645720800000|2022-02-24 16:40:00|15538.5|15478.5|15513.5|15473.5|15538.5|15478.5|15511|15468.5|4
1645721100000|2022-02-24 16:45:00|15511|15471|15531|15471|15531|15473.5|15511|15471|0
1645721400000|2022-02-24 16:50:00|15533.5|15473.5|15538.5|15478.5|15546|15526|15533.5|15473.5|5
1645721700000|2022-02-24 16:55:00|15538.6|15478.6|15546|15486|15546|15486|15538.6|15478.6|0
1645722000000|2022-02-24 17:00:00|15546.1|15486.1|15531.1|15491.1|15548.6|15491.1|15531.1|15486.1|0
1645722300000|2022-02-24 17:05:00|15541|15521|15508.6|15468.6|15543.5|15521|15493.6|15468.6|445
1645722600000|2022-02-24 17:10:00|15533.6|15473.6|15538.6|15498.6|15538.6|15498.6|15533.6|15473.6|7
1645722900000|2022-02-24 17:15:00|15541.1|15518.6|15491.1|15471.1|15541.1|15521.1|15488.6|15468.6|8
1645723200000|2022-02-24 17:20:00|15508.6|15468.6|15533.6|15473.6|15538.6|15483.6|15486.1|15466.1|15
1645724100000|2022-02-24 17:35:00|15533.7|15473.7|15536.2|15476.2|15536.2|15476.2|15533.7|15473.7|0
1645724400000|2022-02-24 17:40:00|||||||||3
1645724700000|2022-02-24 17:45:00|15536.1|15476.1|15463.7|15423.7|15536.1|15476.1|15461.2|15413.7|3
1645725000000|2022-02-24 17:50:00|15466.2|15426.2|15461.2|15401.2|15466.2|15426.2|15458.7|15398.7|4
1645725300000|2022-02-24 17:55:00|15443.7|15403.7|15423.7|15403.7|15443.7|15423.6|15411.2|15391.2|6
1645725600000|2022-02-24 18:00:00|15436.1|15416.1|15471.1|15411.1|15471.1|15416.1|15423.7|15403.7|20
1645725900000|2022-02-24 18:05:00|15471.2|15411.2|15466.2|15426.2|15473.7|15431.2|15466.2|15411.2|8
1645726200000|2022-02-24 18:10:00|15468.7|15408.7|15463.8|15403.8|15468.8|15408.8|15461.3|15401.3|263
1645726800000|2022-02-24 18:20:00|15466.3|15406.3|15466.3|15406.3|15468.8|15408.8|15466.2|15406.2|1
1645727100000|2022-02-24 18:25:00|||||||||18
1645727400000|2022-02-24 18:30:00|15468.8|15408.8|15466.3|15406.3|15468.8|15408.8|15466.3|15406.3|0
1645727700000|2022-02-24 18:35:00|15466.4|15406.4|15526.4|15466.4|15541.3|15501.3|15431.3|15406.4|16
1645728000000|2022-02-24 18:40:00|15528.9|15468.9|15506.4|15466.4|15528.9|15471.4|15506.4|15466.4|1
1645728300000|2022-02-24 18:45:00|15493.9|15473.9|15491.4|15431.4|15493.9|15473.9|15458.9|15416.4|2
1645728600000|2022-02-24 18:50:00|15486.4|15426.4|15491.4|15431.4|15491.4|15431.4|15423.9|15403.9|8
1645728900000|2022-02-24 18:55:00|15493.9|15433.9|15483.9|15423.9|15496.4|15436.4|15468.9|15413.9|25
1645729200000|2022-02-24 19:00:00|15484|15424|15484|15444|15484|15444|15478.9|15424|3
1645729500000|2022-02-24 19:05:00|15471.5|15424|15476.5|15416.5|15479|15431.5|15456.5|15406.5|18
1645729800000|2022-02-24 19:10:00|15474|15414|15461.5|15401.5|15484|15461.5|15451.5|15396.5|26
1645730100000|2022-02-24 19:15:00|15459|15399|15459|15399|15471.5|15411.5|15426.6|15396.5|12
1645750800000|2022-02-25 01:00:00|15382.6|15362.6|15360.1|15340.1|15385.1|15365.1|15360.1|15337.6|5
1645751100000|2022-02-25 01:05:00|15360.2|15340.2|15360.2|15340.2|15360.2|15340.2|15357.7|15337.7|0
1645751400000|2022-02-25 01:10:00|15377.7|15337.7|15377.7|15317.7|15377.7|15337.7|15377.7|15317.7|1
1645752000000|2022-02-25 01:20:00|15380.2|15320.2|15380.2|15320.2|15380.2|15320.2|15380.2|15320.2|0
1645752600000|2022-02-25 01:30:00|||||||||1
1645753500000|2022-02-25 01:45:00|||||||||2
1645754400000|2022-02-25 02:00:00|15380.3|15320.3|15380.3|15320.3|15380.3|15320.3|15380.3|15320.3|0
1645755000000|2022-02-25 02:10:00|||||||||1
1645757700000|2022-02-25 02:55:00|15380.4|15320.4|15380.4|15320.4|15380.4|15320.4|15380.4|15320.4|0
1645799400000|2022-02-25 14:30:00|15379.2|15319.2|15381.8|15321.8|15381.8|15321.8|15351.7|15311.7|116
1645799700000|2022-02-25 14:35:00|15369.4|15329.4|15339.2|15319.2|15369.4|15336.8|15339.2|15319.2|2
1645800000000|2022-02-25 14:40:00|15341.7|15321.7|15339.2|15319.2|15341.7|15321.7|15339.2|15319.2|9
1645800300000|2022-02-25 14:45:00|15341.7|15321.7|15379.2|15339.2|15386.6|15344.2|15341.7|15321.7|32
1645800600000|2022-02-25 14:50:00|15386.7|15326.7|15379.3|15319.3|15386.7|15339.2|15336.8|15316.8|27
1645800900000|2022-02-25 14:55:00|15374.3|15334.3|15369.3|15329.3|15376.8|15336.8|15339.3|15319.3|5
1645801200000|2022-02-25 15:00:00|15381.8|15321.8|15369.3|15329.3|15384.3|15339.3|15369.3|15321.8|2
1645801500000|2022-02-25 15:05:00|15366.8|15326.8|15374.3|15354.3|15389.3|15369.3|15344.3|15324.3|17
1645801800000|2022-02-25 15:10:00|15371.9|15351.9|15371.9|15351.9|15374.4|15354.4|15371.9|15351.9|2
1645802100000|2022-02-25 15:15:00|15374.4|15354.4|15379.4|15359.4|15379.4|15359.4|15369.4|15349.4|2
1645802400000|2022-02-25 15:20:00|15376.9|15356.9|15376.9|15356.9|15376.9|15356.9|15364.4|15344.4|13
1645802700000|2022-02-25 15:25:00|15377|15357|15367|15327|15377|15357|15339.5|15312|20
1645803000000|2022-02-25 15:30:00|15362.1|15322.1|15347|15327|15362.1|15329.5|15347|15322|3
1645803300000|2022-02-25 15:35:00|15359.5|15319.5|15362|15342|15364.5|15344.5|15357|15319.5|7
1645803600000|2022-02-25 15:40:00|15361.9|15341.9|15362|15322|15364.5|15341.9|15359.5|15319.5|5
1645803900000|2022-02-25 15:45:00|15339.5|15319.5|15337|15317|15339.5|15319.5|15337|15317|21
1645804200000|2022-02-25 15:50:00|15362|15322|15362.1|15322.1|15364.5|15324.5|15362|15322|10
1645804800000|2022-02-25 16:00:00|15347.1|15327.1|15349.6|15329.6|15349.6|15329.6|15347.1|15327.1|0
1645805100000|2022-02-25 16:05:00|15367.1|15327.1|15349.6|15329.6|15367.1|15329.6|15349.6|15327.1|2
1645805400000|2022-02-25 16:10:00|||||||||4
1645805700000|2022-02-25 16:15:00|15347.1|15327.1|15337.1|15317.1|15347.1|15327.1|15337.1|15317.1|19
1645806000000|2022-02-25 16:20:00|15337.2|15317.2|15334.6|15314.6|15337.2|15317.2|15334.6|15314.6|13
1645806300000|2022-02-25 16:25:00|15334.7|15314.7|15337.2|15317.2|15339.6|15319.6|15334.7|15314.7|7
1645806600000|2022-02-25 16:30:00|||||||||1
1645806900000|2022-02-25 16:35:00|15342.2|15322.2|15359.7|15319.7|15362.2|15337.3|15342.2|15319.7|5
1645807200000|2022-02-25 16:40:00|15362.2|15322.2|15362.2|15322.2|15362.2|15322.2|15362.2|15322.2|0
1645807500000|2022-02-25 16:45:00|15354.7|15334.7|15354.7|15334.7|15354.7|15334.7|15354.7|15334.7|0
1645807800000|2022-02-25 16:50:00|15357.2|15337.2|15364.7|15344.7|15364.8|15344.8|15354.7|15334.7|1
1645808100000|2022-02-25 16:55:00|15362.2|15342.2|15367.3|15327.3|15367.3|15342.2|15359.7|15322.3|3
1645808400000|2022-02-25 17:00:00|15369.8|15329.8|15369.7|15329.7|15369.8|15329.8|15369.7|15329.7|0
1645808700000|2022-02-25 17:05:00|15367.3|15327.3|15367.3|15327.3|15367.3|15327.3|15367.3|15327.3|0
1645809000000|2022-02-25 17:10:00|15364.8|15324.8|15364.8|15324.8|15364.8|15324.8|15364.8|15324.8|0
1645809600000|2022-02-25 17:20:00|15362.3|15322.3|15347.2|15327.2|15362.3|15327.2|15347.2|15319.7|1
1645809900000|2022-02-25 17:25:00|15347.3|15327.3|15364.8|15324.8|15364.8|15327.3|15347.3|15324.8|1
1645810200000|2022-02-25 17:30:00|15367.2|15327.2|15359.8|15319.8|15367.3|15327.3|15359.8|15319.8|0
1645810500000|2022-02-25 17:35:00|15362.3|15322.3|15369.7|15329.7|15369.7|15329.7|15362.3|15322.3|0
1645810800000|2022-02-25 17:40:00|15367.2|15327.2|15367.2|15327.2|15369.7|15329.7|15364.7|15324.7|1
1645811100000|2022-02-25 17:45:00|15364.7|15324.7|15364.7|15324.7|15367.2|15329.7|15349.7|15322.2|2
1645811400000|2022-02-25 17:50:00|15364.8|15324.8|15364.8|15324.8|15364.8|15324.8|15364.7|15324.7|1
1645811700000|2022-02-25 17:55:00|||||||||15
1645812000000|2022-02-25 18:00:00|15362.3|15322.3|15362.3|15322.3|15364.8|15324.8|15362.3|15322.3|1
1645812300000|2022-02-25 18:05:00|15349.8|15329.8|15347.3|15327.3|15349.8|15329.8|15347.3|15327.3|0
1645812600000|2022-02-25 18:10:00|15344.8|15324.8|15362.3|15322.3|15364.8|15324.8|15344.8|15322.3|2
1645812900000|2022-02-25 18:15:00|15359.8|15319.8|15369.8|15329.8|15369.8|15339.8|15357.3|15319.8|6
1645813200000|2022-02-25 18:20:00|15367.4|15327.4|15367.3|15327.3|15367.4|15327.4|15367.3|15327.3|0
1645813500000|2022-02-25 18:25:00|15369.8|15329.8|15369.9|15329.9|15369.9|15329.9|15369.8|15329.8|0
1645813800000|2022-02-25 18:30:00|15362.4|15342.4|15369.9|15329.9|15369.9|15342.4|15362.4|15329.9|3
1645814100000|2022-02-25 18:35:00|15362.4|15342.4|15362.4|15342.4|15362.4|15342.4|15362.4|15342.4|0
1645814400000|2022-02-25 18:40:00|15364.8|15344.8|15364.9|15344.9|15364.9|15344.9|15364.8|15344.8|0
1645814700000|2022-02-25 18:45:00|15372.4|15352.4|15379.9|15339.9|15379.9|15352.4|15372.4|15339.9|1
1645815000000|2022-02-25 18:50:00|15372.4|15352.4|15394.9|15354.9|15402.4|15382.4|15372.4|15352.4|31
1645815300000|2022-02-25 18:55:00|15399.8|15359.8|15399.9|15379.9|15399.9|15379.9|15397.4|15357.4|88
1645815600000|2022-02-25 19:00:00|15397.3|15377.3|15399.9|15379.9|15399.9|15379.9|15394.9|15374.9|26
1645815900000|2022-02-25 19:05:00|15404.9|15384.9|15422.4|15382.4|15424.9|15385|15404.9|15382.3|6
1645816200000|2022-02-25 19:10:00|15424.9|15384.9|15440.8|15400.8|15440.8|15405.8|15412.4|15379.9|52
1645816500000|2022-02-25 19:15:00|15440.9|15400.9|15443.4|15383.4|15443.4|15400.9|15433.2|15383.2|9
1646010000000|2022-02-28 01:00:00|15493.9|15433.9|15703.3|15643.3|15705.8|15645.8|15493.9|15433.9|4
1646010300000|2022-02-28 01:05:00|15698.6|15638.6|15673.1|15613.1|15703.3|15655.8|15670.8|15613.1|5
1646010900000|2022-02-28 01:15:00|15638.8|15618.8|15638.1|15618.1|15638.8|15618.8|15638.1|15618.1|0
1646011200000|2022-02-28 01:20:00|15638.2|15618.2|15638.2|15618.2|15638.2|15618.2|15638.2|15618.2|0
1646011500000|2022-02-28 01:25:00|||||||||4
1646011800000|2022-02-28 01:30:00|15672.5|15612.5|15620.7|15560.7|15673.2|15613.2|15620.7|15560.7|14
1646012100000|2022-02-28 01:35:00|15620.8|15560.8|15620.8|15560.8|15620.8|15560.8|15620.8|15560.8|0
1646014500000|2022-02-28 02:15:00|15620.9|15560.9|15620.9|15560.9|15620.9|15560.9|15620.9|15560.9|0
1646016300000|2022-02-28 02:45:00|||||||||1
1646017200000|2022-02-28 03:00:00|15621|15561|15621|15561|15621|15561|15621|15561|0
1646058600000|2022-02-28 14:30:00|15542.6|15482.6|15609.9|15549.9|15657.6|15632.6|15542.6|15482.6|45
1646058900000|2022-02-28 14:35:00|15604.9|15564.9|15609.9|15549.9|15609.9|15564.9|15599.9|15539.9|29
1646059200000|2022-02-28 14:40:00|15612.3|15552.3|15604.8|15544.8|15614.8|15554.8|15559.1|15519.1|2
1646059500000|2022-02-28 14:45:00|15607.5|15547.5|15612.5|15552.5|15612.5|15552.9|15592.9|15540.4|3
1646059800000|2022-02-28 14:50:00|15595.4|15555.4|15529|15469|15595.4|15555.4|15529|15469|14
1646060400000|2022-02-28 15:00:00|15532.6|15472.6|15541.5|15481.5|15590.1|15570.1|15532.6|15472.6|5
1646060700000|2022-02-28 15:05:00|15506.5|15486.5|15516.5|15456.5|15534|15486.5|15506.5|15456.5|2
1646061000000|2022-02-28 15:10:00|15519.1|15459.1|15553.9|15513.9|15553.9|15513.9|15519.1|15459.1|2
1646061300000|2022-02-28 15:15:00|15563|15503|15526.4|15486.4|15563|15503|15526.4|15466.4|1
1646061600000|2022-02-28 15:20:00|15523.9|15483.9|15523.9|15483.9|15523.9|15483.9|15523.9|15483.9|0
1646061900000|2022-02-28 15:25:00|15524.1|15484.1|15573.8|15533.8|15578.3|15533.8|15524.1|15484.1|58
1646062200000|2022-02-28 15:30:00|15601.4|15541.4|15621.3|15581.3|15621.3|15586.4|15601.4|15541.4|8
1646062500000|2022-02-28 15:35:00|||||||||6
1646062800000|2022-02-28 15:40:00|15618.9|15578.9|15621.3|15581.3|15621.3|15581.3|15618.8|15578.8|2
1646063400000|2022-02-28 15:50:00|15619.9|15579.9|15596.9|15536.9|15619.9|15579.9|15596.9|15536.9|4
1646063700000|2022-02-28 15:55:00|15594.6|15534.6|15611.3|15551.3|15611.3|15551.3|15589.6|15529.6|0
1646064000000|2022-02-28 16:00:00|15613.7|15553.7|15595|15555|15613.8|15555|15595|15551.3|0
1646064300000|2022-02-28 16:05:00|15580.3|15560.3|15597.8|15557.8|15612.5|15560.3|15580.3|15550.1|3
1646064600000|2022-02-28 16:10:00|15595.4|15555.4|15576|15556|15597.8|15557.8|15576|15555.4|0
1646064900000|2022-02-28 16:15:00|15576.2|15556.2|15576.2|15556.2|15576.2|15556.2|15576.2|15556.2|1
1646065200000|2022-02-28 16:20:00|15578.7|15558.7|15571.2|15551.2|15581.2|15561.2|15571.2|15551.2|8
1646065800000|2022-02-28 16:30:00|15573.7|15553.7|15574.5|15554.5|15574.5|15554.5|15573.7|15553.7|1
1646066100000|2022-02-28 16:35:00|15574|15554|15574.1|15554.1|15574.1|15554.1|15574|15554|0
1646066700000|2022-02-28 16:45:00|15571.7|15551.7|15571.6|15551.6|15571.7|15551.7|15571.6|15551.6|0
1646067300000|2022-02-28 16:55:00|15574.1|15534.1|15574.1|15534.1|15574.1|15534.1|15574.1|15534.1|2
1646067600000|2022-02-28 17:00:00|15561.6|15541.6|15544.3|15524.3|15569.3|15548.6|15544.3|15524.3|1
1646067900000|2022-02-28 17:05:00|15537.2|15517.2|15569.4|15529.4|15579.6|15534.3|15534.7|15514.1|7
1646068200000|2022-02-28 17:10:00|15571.8|15531.8|15579.1|15539.1|15579.1|15539.1|15571.8|15531.8|2
1646068500000|2022-02-28 17:15:00|15579.8|15539.8|15621.6|15561.6|15624.1|15584.1|15571.8|15539.4|15
1646068800000|2022-02-28 17:20:00|15621.7|15561.7|15614.2|15574.2|15621.7|15574.2|15614.2|15561.7|0
1646069100000|2022-02-28 17:25:00|15619.2|15559.2|15614.2|15554.2|15619.2|15559.2|15602|15542|3
1646069700000|2022-02-28 17:35:00|15616.7|15556.7|15616.7|15556.7|15616.7|15556.7|15616.7|15556.7|0
1646070000000|2022-02-28 17:40:00|15619|15559|15621.7|15561.7|15621.7|15561.7|15619|15559|0
1646071200000|2022-02-28 18:00:00|15619.2|15579.2|15621.7|15581.7|15621.7|15581.7|15619.2|15579.2|1
1646071500000|2022-02-28 18:05:00|15619.4|15579.4|15619.3|15579.3|15619.4|15579.4|15619.2|15579.2|0
1646071800000|2022-02-28 18:10:00|15606.9|15586.9|15606.8|15586.8|15606.9|15586.9|15606.8|15586.8|0
1646072100000|2022-02-28 18:15:00|15609.1|15589.1|15616.8|15596.8|15624.3|15596.8|15609.1|15584.3|1
1646072400000|2022-02-28 18:20:00|15619.1|15599.1|15616.8|15596.8|15629.3|15609.3|15616.8|15596.8|45
1646072700000|2022-02-28 18:25:00|15619.1|15599.1|15654.5|15614.5|15654.5|15614.5|15619.1|15599.1|7
1646073000000|2022-02-28 18:30:00|15656.8|15616.8|15649.5|15629.5|15656.8|15629.5|15649.3|15616.8|1
1646073300000|2022-02-28 18:35:00|15648.5|15628.5|15648.5|15628.5|15648.5|15628.5|15648.5|15628.5|0
1646073600000|2022-02-28 18:40:00|15649.5|15629.5|15649.5|15629.5|15649.5|15629.5|15649.5|15629.5|0
1646073900000|2022-02-28 18:45:00|15652|15632|15654.5|15634.5|15654.5|15634.5|15652|15632|12
1646074200000|2022-02-28 18:50:00|||||||||1
1646074500000|2022-02-28 18:55:00|15656.9|15636.9|15674.5|15654.5|15682.3|15662.3|15656.9|15636.9|5
1646074800000|2022-02-28 19:00:00|15677|15657|15672.3|15652.3|15677.3|15657.3|15672.3|15652.3|3
1646075100000|2022-02-28 19:05:00|15672.4|15652.4|15672.4|15652.4|15672.4|15652.4|15672.4|15652.4|0
1646075400000|2022-02-28 19:10:00|15684.7|15644.7|15711.4|15671.4|15711.6|15683.9|15659.5|15634.2|53
1646075700000|2022-02-28 19:15:00|15703.8|15683.8|15719.4|15679.4|15731.7|15711.7|15696.6|15661.6|15
1646096400000|2022-03-01 01:00:00|15631.7|15611.7|15661.3|15621.3|15666.8|15641.2|15631.7|15606.7|5
1646096700000|2022-03-01 01:05:00|15661.5|15621.5|15666.7|15626.7|15666.7|15626.7|15661.5|15621.5|0
1646097000000|2022-03-01 01:10:00|15669|15629|15661.5|15641.5|15669|15641.7|15661.5|15629|0
1646097300000|2022-03-01 01:15:00|15661.7|15641.7|15666.4|15646.4|15666.5|15646.5|15661.7|15641.7|1
1646097600000|2022-03-01 01:20:00|15666.7|15646.7|15666.4|15646.4|15666.7|15646.7|15666.4|15646.4|5
1646097900000|2022-03-01 01:25:00|15720.5|15660.5|15720.5|15660.5|15720.5|15660.5|15720.5|15660.5|11
1646098200000|2022-03-01 01:30:00|15721.2|15661.2|15730.6|15670.6|15730.6|15670.6|15721.2|15661.2|0
1646098500000|2022-03-01 01:35:00|15730.7|15670.7|15730.7|15670.7|15730.7|15670.7|15730.7|15670.7|0
1646098800000|2022-03-01 01:40:00|15735.7|15675.7|15735.8|15675.8|15735.8|15675.8|15735.7|15675.7|0
1646099100000|2022-03-01 01:45:00|15735.9|15675.9|15730.8|15690.8|15740.8|15690.8|15728.3|15675.9|0
1646099400000|2022-03-01 01:50:00|15738.3|15678.3|15730.8|15690.8|15738.4|15690.8|15728.3|15678.3|0
1646100000000|2022-03-01 02:00:00|15731|15691|15733.3|15693.3|15733.3|15693.3|15731|15691|0
1646100300000|2022-03-01 02:05:00|15735.8|15695.8|15735.8|15695.8|15735.8|15695.8|15735.8|15695.8|0
1646101500000|2022-03-01 02:25:00|15735.9|15695.9|15735.9|15695.9|15735.9|15695.9|15735.9|15695.9|0
1646102100000|2022-03-01 02:35:00|15743|15703|15745.5|15705.5|15745.5|15705.5|15743|15703|1
1646102400000|2022-03-01 02:40:00|15746.4|15706.4|15743.6|15723.6|15756.1|15723.6|15741.1|15706.4|2
1646103000000|2022-03-01 02:50:00|15736.6|15716.6|15736.1|15716.1|15736.6|15716.6|15736.1|15716.1|0
1646103300000|2022-03-01 02:55:00|15736.6|15716.6|15743.6|15723.6|15743.6|15723.6|15736.6|15716.6|1
1646145000000|2022-03-01 14:30:00|15732.9|15712.9|15945|15885|15998.3|15958.4|15732.9|15712.9|112
1646145300000|2022-03-01 14:35:00|15942.7|15882.7|15942.1|15922.1|15947.1|15927.1|15924.4|15864.4|3
1646145600000|2022-03-01 14:40:00|15982.9|15922.9|16114.6|16054.6|16174.6|16152.1|15982.9|15922.9|57
1646145900000|2022-03-01 14:45:00|16116.9|16056.9|16174.6|16154.6|16174.6|16154.6|16019.4|15959.4|48
1646146200000|2022-03-01 14:50:00|16096.9|16036.9|16152.1|16092.1|16177.1|16157.1|16084.8|16024.8|52
1646146500000|2022-03-01 14:55:00|16167.3|16147.3|16147.2|16087.2|16167.3|16147.3|16142.2|16082.2|6
1646146800000|2022-03-01 15:00:00|16151.8|16091.8|16232.4|16172.4|16232.4|16207.4|16149.5|16089.5|32
1646147100000|2022-03-01 15:05:00|16227.4|16187.4|16054.1|16034.1|16255.1|16234.9|16054.1|16034.1|66
1646147400000|2022-03-01 15:10:00|16051.4|16031.4|16126.4|16066.4|16126.4|16066.4|16045.3|16005.3|11
1646147700000|2022-03-01 15:15:00|16123.9|16063.9|16110.3|16050.3|16151.2|16108.7|16107.8|16050.3|7
1646148000000|2022-03-01 15:20:00|16108|16048|16041.2|16021.2|16108.7|16056.2|16038.7|15978.7|45
1646148300000|2022-03-01 15:25:00|16044.3|16004.3|16109|16049|16179.7|16139.7|16043.7|16003.7|24
1646148600000|2022-03-01 15:30:00|16106.5|16046.5|16211.5|16151.5|16211.5|16151.5|16084|16044|16
1646148900000|2022-03-01 15:35:00|16219|16159|16209|16189|16221.5|16191.5|16194|16159|17
1646149200000|2022-03-01 15:40:00|16207.2|16187.2|16181.5|16141.5|16207.2|16187.2|16181.5|16141.5|2
1646149500000|2022-03-01 15:45:00|16183.8|16143.8|16184|16144|16184|16144|16183.8|16143.8|0
1646149800000|2022-03-01 15:50:00|16181.7|16141.7|16124|16064|16181.7|16146.5|16096.3|16036.3|15
1646150100000|2022-03-01 15:55:00|16126.3|16066.3|16126.7|16066.7|16126.7|16066.7|16124|16064|0
1646150400000|2022-03-01 16:00:00|16135.2|16095.2|16083.6|16063.6|16147.5|16127.5|16083.4|16055.7|10
1646150700000|2022-03-01 16:05:00|16071.9|16051.9|16050|16010|16072.1|16051.9|16050|16005|6
1646151000000|2022-03-01 16:10:00|16054.6|16014.6|16030|16010|16054.6|16029.4|16027.5|16002.5|12
1646151300000|2022-03-01 16:15:00|16027.7|16007.7|16025.2|16005.2|16027.7|16007.7|16025.2|16005.2|3
1646151600000|2022-03-01 16:20:00|16007.7|15987.7|16045.2|16005.2|16055.2|16032.5|16007.7|15987.7|18
1646151900000|2022-03-01 16:25:00|16047.7|16007.7|16050.2|16010.2|16057.5|16037.5|16027.7|16005.2|7
1646152200000|2022-03-01 16:30:00|16050.3|16010.3|16050.3|16010.3|16050.3|16010.3|16047.8|16007.8|0
1646152500000|2022-03-01 16:35:00|16050.5|16010.5|16174.9|16134.9|16174.9|16147.4|16050.5|16010.5|62
1646152800000|2022-03-01 16:40:00|16162.6|16142.6|16162.4|16142.4|16162.6|16142.6|16162.4|16142.4|1
1646153100000|2022-03-01 16:45:00|16174.9|16134.9|16169.9|16149.9|16174.9|16152.4|16154.9|16134.9|18
1646153400000|2022-03-01 16:50:00|16187.4|16167.4|16209.9|16169.9|16209.9|16182.4|16182.4|16162.4|12
1646153700000|2022-03-01 16:55:00|16209.7|16169.7|16192.4|16172.4|16209.7|16174.9|16192.4|16167.4|4
1646154000000|2022-03-01 17:00:00|16214.9|16174.9|16214.9|16174.9|16217.4|16177.4|16191.1|16161.1|9
1646154300000|2022-03-01 17:05:00|||||||||1
1646154600000|2022-03-01 17:10:00|16181.5|16161.5|16181.5|16161.5|16184|16164|16179.9|16159.9|15
1646154900000|2022-03-01 17:15:00|16184|16164|16215|16175|16215|16175|16182.5|16162.5|10
1646155200000|2022-03-01 17:20:00|16212.5|16172.5|16212.5|16172.5|16212.5|16172.5|16212.5|16172.5|7
1646155500000|2022-03-01 17:25:00|16210|16170|16197.3|16177.3|16210|16182.5|16197.3|16170|2
1646155800000|2022-03-01 17:30:00|16194.8|16174.8|16192.5|16172.5|16194.8|16174.8|16192.5|16172.5|6
1646156100000|2022-03-01 17:35:00|16190.2|16170.2|16182.5|16162.5|16190.2|16170.2|16182.5|16162.5|18
1646156400000|2022-03-01 17:40:00|16180|16160|16182.5|16162.5|16182.5|16162.5|16180|16160|25
1646156700000|2022-03-01 17:45:00|16180|16160|16180|16160|16180|16160|16180|16160|5
1646157000000|2022-03-01 17:50:00|16182.3|16162.3|16182.1|16162.1|16184.6|16164.6|16181.9|16161.9|1
1646157300000|2022-03-01 17:55:00|16182.2|16162.2|16199.9|16159.9|16199.9|16167.6|16179.7|16159.5|21
1646157600000|2022-03-01 18:00:00|16187.6|16167.6|16187.4|16167.4|16187.6|16167.6|16187.4|16167.4|4
1646157900000|2022-03-01 18:05:00|16180.5|16160.5|16179.9|16159.9|16180.5|16160.5|16179.9|16159.9|0
1646158200000|2022-03-01 18:10:00|||||||||19
1646158500000|2022-03-01 18:15:00|16194.7|16174.7|16192.4|16172.4|16194.7|16174.7|16192.4|16172.4|3
1646158800000|2022-03-01 18:20:00|||||||||2
1646159100000|2022-03-01 18:25:00|16192.2|16172.2|16213.9|16193.9|16213.9|16193.9|16189.9|16169.9|12
1646159400000|2022-03-01 18:30:00|16216.2|16196.2|16237.4|16197.4|16237.6|16216.9|16216.2|16196.2|15
1646159700000|2022-03-01 18:35:00|16234.9|16194.9|16232.4|16192.4|16234.9|16194.9|16232.4|16192.4|0
1646160000000|2022-03-01 18:40:00|16230.1|16190.1|16235|16195|16235|16195|16229.9|16189.9|1
1646160300000|2022-03-01 18:45:00|16232.5|16192.5|16252.5|16232.5|16255.2|16235.2|16227.3|16192.5|25
1646160600000|2022-03-01 18:50:00|16241.5|16221.5|16245.2|16205.2|16252.5|16232.5|16232.9|16205|10
1646160900000|2022-03-01 18:55:00|16232.9|16212.9|16235|16215|16245.4|16217.9|16232.5|16202.5|2
1646161200000|2022-03-01 19:00:00|16235.6|16215.6|16237.9|16217.9|16237.9|16217.9|16235.6|16215.6|1
1646161500000|2022-03-01 19:05:00|16235|16215|16183.1|16163.1|16237.9|16217.9|16183.1|16155.2|20
1646161800000|2022-03-01 19:10:00|16182.5|16162.5|16194.4|16154.4|16222.1|16202.1|16152.1|16097.3|50
1646162100000|2022-03-01 19:15:00|16194.6|16154.6|16145|16085|16199.6|16154.6|16109.2|16064.2|7
1646182800000|2022-03-02 01:00:00|16160.4|16100.4|16112.9|16092.9|16192.9|16132.9|16112.9|16078.5|9
1646183100000|2022-03-02 01:05:00|16115.4|16095.4|16120.4|16080.4|16120.4|16095.6|16107.9|16080.4|9
1646183400000|2022-03-02 01:10:00|16121.4|16081.4|16175.4|16115.4|16180.4|16120.4|16121.4|16081.4|3
1646183700000|2022-03-02 01:15:00|16167.9|16107.9|16162.9|16102.9|16167.9|16107.9|16157.7|16097.7|0
1646184000000|2022-03-02 01:20:00|16160.6|16100.6|16157.9|16097.9|16160.6|16100.6|16157.9|16097.9|0
1646184300000|2022-03-02 01:25:00|16155.4|16095.4|16155.4|16095.4|16155.4|16095.4|16155.4|16095.4|0
1646184600000|2022-03-02 01:30:00|16155.6|16095.6|16165.4|16105.4|16165.4|16105.4|16155.6|16095.6|1
1646184900000|2022-03-02 01:35:00|16160.4|16100.4|16157.9|16097.9|16165.4|16105.4|16157.9|16097.9|1
1646185200000|2022-03-02 01:40:00|16155.4|16095.4|16155.4|16095.4|16155.4|16095.4|16155.4|16095.4|0
1646185500000|2022-03-02 01:45:00|16155.5|16095.5|16155.5|16095.5|16155.5|16095.5|16155.5|16095.5|0
1646186100000|2022-03-02 01:55:00|16157.8|16097.8|16160.5|16100.5|16160.5|16100.5|16157.8|16097.8|0
1646186400000|2022-03-02 02:00:00|16163|16103|16163|16103|16163|16103|16163|16103|0
1646187000000|2022-03-02 02:10:00|||||||||1
1646188200000|2022-03-02 02:30:00|16163.1|16103.1|16163.1|16103.1|16163.1|16103.1|16163.1|16103.1|0
1646188800000|2022-03-02 02:40:00|16139.9|16099.9|16130.6|16070.6|16149.9|16099.9|16130.6|16070.6|1
1646189100000|2022-03-02 02:45:00|16123.7|16063.7|16115.4|16055.4|16123.7|16063.7|16115.4|16055.4|5
1646189400000|2022-03-02 02:50:00|16110.8|16050.8|16115.4|16055.4|16115.4|16055.4|16107.9|16047.9|0
1646189700000|2022-03-02 02:55:00|16113.1|16053.1|16115.4|16055.4|16115.4|16055.4|16112.9|16052.9|0
1646231400000|2022-03-02 14:30:00|16134.6|16094.6|16319.8|16259.8|16399.8|16339.8|16134.6|16094.6|104
1646231700000|2022-03-02 14:35:00|16323.5|16263.5|16378.6|16318.6|16378.6|16318.6|16279.8|16232.3|4
1646232000000|2022-03-02 14:40:00|16383.6|16323.6|16438.4|16398.4|16445.9|16398.4|16348.4|16313.6|14
1646232300000|2022-03-02 14:45:00|16438.7|16398.7|16459.8|16419.8|16472.3|16424.8|16385.2|16325.2|41
1646232600000|2022-03-02 14:50:00|16461.2|16421.2|16455.6|16415.6|16463.7|16423.7|16455.5|16415.5|5
1646232900000|2022-03-02 14:55:00|16447.8|16427.8|16403.1|16343.1|16472.4|16452.4|16365.6|16319.7|16
1646233200000|2022-03-02 15:00:00|16405.8|16345.8|16420.3|16400.3|16420.3|16400.3|16253.1|16213.1|54
1646233500000|2022-03-02 15:05:00|16440.3|16397.8|16417.9|16397.9|16440.3|16397.9|16417.8|16397.8|7
1646233800000|2022-03-02 15:10:00|16414.6|16394.6|16340.4|16280.4|16414.6|16394.6|16339.7|16280.4|16
1646234100000|2022-03-02 15:15:00|16342.6|16282.6|16292.6|16252.6|16342.9|16287.6|16290.1|16247.9|2
1646234400000|2022-03-02 15:20:00|16262.6|16242.6|16185.1|16125.1|16272.6|16242.6|16175.1|16124.9|90
1646234700000|2022-03-02 15:25:00|16180.1|16140.1|16240.2|16180.2|16257.7|16217.7|16148.8|16117.2|11
1646235000000|2022-03-02 15:30:00|16242.7|16182.7|16300.2|16260.2|16307.9|16274.7|16232.9|16180.4|5
1646235300000|2022-03-02 15:35:00|16299.7|16259.7|16312|16252|16312|16259.7|16290.2|16244.7|2
1646235600000|2022-03-02 15:40:00|16299.7|16259.7|16302.2|16262.2|16312|16262.2|16297.4|16252|0
1646235900000|2022-03-02 15:45:00|16304.5|16264.5|16370|16330|16372.5|16330|16302.2|16262.2|32
1646236200000|2022-03-02 15:50:00|16367.1|16327.1|16262.5|16242.5|16367.1|16327.1|16262.5|16242.5|19
1646236500000|2022-03-02 15:55:00|16262.2|16242.2|16259.8|16219.8|16262.2|16242.2|16249.7|16197.2|7
1646236800000|2022-03-02 16:00:00|16252|16232|16287.3|16267.3|16302.3|16267.3|16252|16227.3|3
1646237100000|2022-03-02 16:05:00|16289.5|16269.5|16352.3|16292.3|16352.3|16292.3|16289.5|16262.3|5
1646237400000|2022-03-02 16:10:00|16354.8|16294.8|16354.5|16314.5|16369.5|16337|16349.5|16294.8|8
1646237700000|2022-03-02 16:15:00|16354.6|16314.6|16317.1|16277.1|16354.6|16314.6|16292.1|16232.1|3
1646238000000|2022-03-02 16:20:00|16319.6|16279.6|16357.1|16337.1|16362.1|16337.1|16314.3|16279.6|3
1646238300000|2022-03-02 16:25:00|16369.6|16329.6|16392.1|16352.1|16397.1|16352.1|16364.3|16329.6|13
1646238600000|2022-03-02 16:30:00|16394.6|16354.6|16397.1|16357.1|16397.1|16357.1|16392.1|16352.1|3
1646238900000|2022-03-02 16:35:00|16389.6|16369.6|16397.1|16377.1|16397.1|16377.1|16389.6|16369.6|1
1646239200000|2022-03-02 16:40:00|16317.3|16257.3|16339.6|16279.6|16339.8|16279.8|16317.3|16257.3|10
1646239500000|2022-03-02 16:45:00|16339.9|16279.9|16339.6|16279.6|16339.9|16279.9|16339.6|16279.6|3
1646239800000|2022-03-02 16:50:00|16344.6|16284.6|16339.6|16279.6|16344.6|16284.6|16339.6|16279.6|0
1646240100000|2022-03-02 16:55:00|16322.8|16282.8|16317.1|16297.1|16346.7|16326.7|16317.1|16282.1|8
1646240400000|2022-03-02 17:00:00|16317.2|16297.2|16317.2|16297.2|16317.2|16297.2|16317.2|16297.2|0
1646240700000|2022-03-02 17:05:00|16309.7|16289.7|16294.7|16254.7|16322.2|16289.7|16287.2|16251.4|3
1646241000000|2022-03-02 17:10:00|||||||||5
1646241300000|2022-03-02 17:15:00|16292.4|16252.4|16292.2|16252.2|16294.7|16254.7|16292.2|16252.2|5
1646241600000|2022-03-02 17:20:00|16294.5|16254.5|16294.7|16254.7|16294.7|16254.7|16294.5|16254.5|1
1646241900000|2022-03-02 17:25:00|16327.2|16267.2|16329.7|16269.7|16329.7|16269.7|16327.2|16267.2|4
1646242200000|2022-03-02 17:30:00|16332.2|16272.2|16357.2|16317.2|16357.2|16317.2|16332.2|16272.2|1
1646242500000|2022-03-02 17:35:00|16369.7|16309.7|16357.2|16317.2|16369.7|16317.5|16357.2|16309.7|1
1646242800000|2022-03-02 17:40:00|16357.5|16317.5|16357.5|16317.5|16357.5|16317.5|16357.5|16317.5|0
1646243100000|2022-03-02 17:45:00|16360|16320|16360|16320|16360|16320|16360|16320|2
1646243400000|2022-03-02 17:50:00|16372.5|16312.5|16372.5|16312.5|16372.5|16312.5|16372.5|16312.5|1
1646243700000|2022-03-02 17:55:00|||||||||3
1646244000000|2022-03-02 18:00:00|||||||||4
1646244300000|2022-03-02 18:05:00|||||||||2
1646244600000|2022-03-02 18:10:00|16374.8|16314.8|16380|16320|16380|16320|16374.8|16314.8|2
1646244900000|2022-03-02 18:15:00|16377.8|16317.8|16377.5|16317.5|16377.8|16317.8|16377.5|16317.5|0
1646245200000|2022-03-02 18:20:00|16377.6|16317.6|16377.6|16337.6|16380.1|16337.6|16374.6|16317.6|1
1646245800000|2022-03-02 18:30:00|16380.1|16340.1|16400.1|16380.1|16400.1|16380.1|16377.6|16340.1|7
1646246100000|2022-03-02 18:35:00|16402.6|16382.6|16407.6|16387.6|16407.6|16387.6|16402.6|16382.6|5
1646246400000|2022-03-02 18:40:00|16405.1|16385.1|16366.1|16346.1|16412.6|16385.1|16366.1|16342.6|8
1646246700000|2022-03-02 18:45:00|16366.8|16346.8|16340.1|16300.1|16402.6|16346.8|16335.1|16295.1|5
1646247000000|2022-03-02 18:50:00|16342.4|16302.4|16365.4|16305.4|16394.4|16337.6|16341.4|16300.1|5
1646247300000|2022-03-02 18:55:00|16364.9|16304.9|16372.4|16312.4|16382.4|16322.4|16359.9|16299.9|0
1646247600000|2022-03-02 19:00:00|16326.4|16306.4|16322.4|16302.4|16326.4|16306.4|16319.4|16299.4|7
1646247900000|2022-03-02 19:05:00|16319.9|16299.9|16324.9|16304.9|16324.9|16304.9|16313.9|16293.9|1
1646248200000|2022-03-02 19:10:00|16382.4|16322.4|16272.4|16212.4|16392.4|16344.9|16237.4|16187.4|52
1646248500000|2022-03-02 19:15:00|16267.4|16207.4|16284.9|16244.9|16319.9|16282.4|16262.9|16202.9|12
1646269200000|2022-03-03 01:00:00|16238.1|16178.1|16227.6|16187.6|16238.1|16190.1|16227.6|16173.1|0
1646269500000|2022-03-03 01:05:00|16227.7|16187.7|16227.7|16187.7|16227.7|16187.7|16227.7|16187.7|0
1646270700000|2022-03-03 01:25:00|16230.7|16190.7|16230.7|16190.7|16230.7|16190.7|16230.7|16190.7|0
1646271000000|2022-03-03 01:30:00|16228.5|16188.5|16230.7|16190.7|16230.7|16190.7|16227.7|16187.7|0
1646272200000|2022-03-03 01:50:00|16230.8|16190.8|16230.8|16190.8|16230.8|16190.8|16230.8|16190.8|0
1646272500000|2022-03-03 01:55:00|16233.3|16193.3|16233.3|16193.3|16233.3|16193.3|16233.3|16193.3|0
1646273700000|2022-03-03 02:15:00|16240.8|16220.8|16233.3|16193.3|16240.8|16220.8|16233.3|16193.3|3
1646274900000|2022-03-03 02:35:00|16233.4|16193.4|16233.4|16193.4|16233.4|16193.4|16233.4|16193.4|0
1646276100000|2022-03-03 02:55:00|16232.6|16192.6|16235.9|16175.9|16235.9|16192.6|16232.6|16175.9|1
1646317800000|2022-03-03 14:30:00|16205.7|16165.7|16227.3|16207.3|16317.3|16267.3|16200.1|16163.7|64
1646318100000|2022-03-03 14:35:00|16226.2|16206.2|16217.4|16177.4|16226.2|16206.2|16210.4|16170.4|29
1646318400000|2022-03-03 14:40:00|16219.9|16179.9|16212.6|16192.6|16222.4|16192.6|16212.1|16179.9|2
1646318700000|2022-03-03 14:45:00|16212.4|16192.4|16220.7|16200.7|16222.9|16202.9|16177.9|16125.4|31
1646319000000|2022-03-03 14:50:00|16227.4|16207.4|16287.9|16247.9|16292.9|16252.9|16227.4|16207.4|9
1646319300000|2022-03-03 14:55:00|16290.4|16250.4|16315.4|16255.4|16315.4|16255.4|16287.9|16245.4|1
1646319600000|2022-03-03 15:00:00|16313.2|16253.2|16318|16298|16326.9|16306.9|16310.5|16250.5|4
1646319900000|2022-03-03 15:05:00|16350.5|16290.5|16425.7|16405.7|16425.7|16405.7|16345.5|16290.5|18
1646320200000|2022-03-03 15:10:00|16428.2|16408.2|16415.5|16355.5|16428.2|16408.2|16395.7|16335.7|9
1646320500000|2022-03-03 15:15:00|16404.6|16344.6|16410.5|16370.5|16415.5|16370.5|16397.7|16337.7|0
1646320800000|2022-03-03 15:20:00|16412.7|16372.7|16363|16343|16413|16373|16363|16331|5
1646321100000|2022-03-03 15:25:00|16368|16348|16408|16368|16413|16370.5|16358|16308|16
1646321400000|2022-03-03 15:30:00|16405.5|16365.5|16405.5|16365.5|16405.5|16365.5|16405.5|16365.5|1
1646321700000|2022-03-03 15:35:00|16404.4|16384.4|16418.3|16378.3|16420.5|16385.5|16404.4|16360.5|8
1646322000000|2022-03-03 15:40:00|16415.8|16375.8|16430.8|16390.8|16430.8|16390.8|16415.8|16370.3|1
1646322600000|2022-03-03 15:50:00|16433.1|16393.1|16458.3|16418.3|16481.4|16445.8|16430.8|16383.1|13
1646322900000|2022-03-03 15:55:00|16460.6|16420.6|16473.1|16433.1|16485.6|16455.6|16397|16337|48
1646323200000|2022-03-03 16:00:00|16465.6|16445.6|16735.3|16695.3|16735.3|16710.3|16465.6|16445.6|60
1646323500000|2022-03-03 16:05:00|16725.3|16665.3|16730.6|16670.6|16842|16782|16720.6|16660.6|19
1646323800000|2022-03-03 16:10:00|16730.3|16670.3|16707.8|16647.8|16780.6|16720.6|16637.8|16577.8|28
1646324100000|2022-03-03 16:15:00|16710.3|16650.3|16889.5|16849.5|16891.4|16857.5|16708.1|16648.1|38
1646324400000|2022-03-03 16:20:00|16889.2|16849.2|16825.6|16765.6|16898.6|16878.6|16806.7|16746.7|12
1646324700000|2022-03-03 16:25:00|16828.1|16768.1|16848.4|16788.4|16852.8|16792.8|16799.5|16739.5|1
1646325000000|2022-03-03 16:30:00|16852.8|16792.8|16851.2|16791.2|16857.8|16797.8|16851.2|16791.2|1
1646325300000|2022-03-03 16:35:00|16863.7|16803.7|16836.5|16776.5|16911.5|16881.5|16834|16774|25
1646325600000|2022-03-03 16:40:00|16831.5|16771.5|16799.3|16739.3|16841.5|16784|16789.3|16729.3|2
1646325900000|2022-03-03 16:45:00|16794|16734|16724|16664|16798.7|16738.7|16716.5|16656.5|13
1646326200000|2022-03-03 16:50:00|16726.5|16666.5|16694.3|16634.3|16754.3|16694.3|16694.3|16634.3|1
1646326500000|2022-03-03 16:55:00|16645.4|16625.4|16696.8|16636.8|16699.3|16639.3|16641.8|16621.8|2
1646326800000|2022-03-03 17:00:00|16690.1|16630.1|16684.3|16624.3|16696.8|16636.8|16674.3|16614.3|4
1646327100000|2022-03-03 17:05:00|16674.6|16614.6|16671.8|16611.8|16679.3|16619.3|16636.8|16596.8|2
1646327400000|2022-03-03 17:10:00|16669.3|16609.3|16651.8|16591.8|16674.3|16614.3|16651.8|16591.8|1
1646327700000|2022-03-03 17:15:00|16652.1|16592.1|16649.6|16589.6|16652.1|16592.1|16649.6|16589.6|1
1646328000000|2022-03-03 17:20:00|16647.1|16587.1|16642.1|16582.1|16681.8|16641.8|16639.6|16579.6|3
1646328300000|2022-03-03 17:25:00|16644.3|16584.3|16647.1|16587.1|16659.6|16599.6|16644.3|16584.3|2
1646328600000|2022-03-03 17:30:00|16644.3|16584.3|16634.3|16574.3|16649.6|16589.6|16634.3|16574.3|2
1646328900000|2022-03-03 17:35:00|16634.1|16574.1|16597.1|16537.1|16646.6|16586.6|16592.4|16532.4|4
1646329200000|2022-03-03 17:40:00|16547.2|16527.2|16626.6|16566.6|16630.7|16570.7|16547.2|16507.2|2
1646329500000|2022-03-03 17:45:00|16629.1|16569.1|16616.6|16556.6|16634.1|16574.1|16616.6|16556.6|1
1646329800000|2022-03-03 17:50:00|16599.9|16559.9|16457.4|16397.4|16599.9|16559.9|16408.6|16348.6|44
1646330100000|2022-03-03 17:55:00|16459.9|16399.9|16422.5|16362.5|16459.9|16399.9|16389.9|16329.9|12
1646330400000|2022-03-03 18:00:00|16424.7|16364.7|16407.5|16347.5|16425|16365|16407.5|16347.5|2
1646330700000|2022-03-03 18:05:00|16405.2|16345.2|16367.5|16327.5|16405.2|16345.2|16367.5|16322.5|2
1646331000000|2022-03-03 18:10:00|16368.6|16328.6|16440|16380|16440|16380|16354.7|16322.5|4
1646331300000|2022-03-03 18:15:00|16455|16395|16482.5|16422.5|16502.5|16442.5|16455|16395|2
1646331600000|2022-03-03 18:20:00|16477.2|16417.2|16470|16410|16477.2|16417.2|16470|16410|1
1646331900000|2022-03-03 18:25:00|16467.8|16407.8|16475|16415|16475|16415|16462.5|16402.5|1
1646332200000|2022-03-03 18:30:00|16480|16420|16497.5|16437.5|16497.5|16437.5|16465|16405|32
1646332500000|2022-03-03 18:35:00|16506.1|16446.1|16512.5|16452.5|16515|16455|16482.5|16437|1
1646332800000|2022-03-03 18:40:00|16510|16450|16480|16420|16510|16450|16470|16410|2
1646333100000|2022-03-03 18:45:00|16477.5|16417.5|16430|16370|16477.5|16417.5|16390|16350|5
1646333400000|2022-03-03 18:50:00|16417.5|16357.5|16412.6|16352.6|16427.6|16367.6|16410.1|16350.1|1
1646333700000|2022-03-03 18:55:00|16410.1|16350.1|16422.6|16362.6|16422.6|16362.6|16405.1|16345.1|1
1646334000000|2022-03-03 19:00:00|16418.4|16358.4|16422.6|16362.6|16425.1|16365.1|16418.4|16358.4|6
1646334300000|2022-03-03 19:05:00|16424.8|16364.8|16445.1|16385.1|16477.8|16428.1|16424.8|16364.8|3
1646334600000|2022-03-03 19:10:00|16442.6|16382.6|16398.2|16358.2|16442.6|16393.7|16378.4|16343.4|20
1646334900000|2022-03-03 19:15:00|16398.4|16358.4|16458.2|16398.2|16468.2|16408.2|16393.4|16353.4|15
1646355600000|2022-03-04 01:00:00|16662.3|16602.3|16690|16630|16719.7|16659.7|16562.9|16502.9|12
1646355900000|2022-03-04 01:05:00|16697.9|16637.9|16658.2|16598.2|16697.9|16637.9|16658.2|16598.2|3
1646356200000|2022-03-04 01:10:00|16656|16596|16658.2|16598.2|16663.2|16603.2|16653.2|16593.2|0
1646356500000|2022-03-04 01:15:00|16658.5|16598.5|16658.5|16598.5|16658.5|16598.5|16658.5|16598.5|0
1646356800000|2022-03-04 01:20:00|16659.1|16599.1|16651|16591|16663.5|16603.5|16651|16591|2
1646357100000|2022-03-04 01:25:00|16651.1|16591.1|16631.1|16571.1|16666.1|16643.6|16616.1|16571.1|1
1646357400000|2022-03-04 01:30:00|16641.4|16581.4|16606.1|16546.1|16648.6|16588.6|16606.1|16546.1|0
1646357700000|2022-03-04 01:35:00|16573.6|16533.6|16531.1|16471.1|16596.1|16536.1|16531.1|16471.1|5
1646358000000|2022-03-04 01:40:00|16521.1|16461.1|16508.6|16448.6|16521.1|16496.1|16463.6|16438.6|2
1646358300000|2022-03-04 01:45:00|16466.5|16446.5|16508.6|16448.6|16508.6|16448.6|16466.5|16426.5|1
1646358600000|2022-03-04 01:50:00|16523.6|16463.6|16523.6|16463.6|16523.6|16463.6|16523.6|16463.6|0
1646358900000|2022-03-04 01:55:00|16515.8|16475.8|16516.1|16476.1|16516.1|16476.1|16515.8|16475.8|1
1646359800000|2022-03-04 02:10:00|16520|16480|16558.6|16498.6|16558.6|16498.6|16520|16480|1
1646360100000|2022-03-04 02:15:00|16520|16480|16543.6|16483.6|16556.1|16496.1|16513.2|16473.2|2
1646360400000|2022-03-04 02:20:00|16543.7|16483.7|16543.7|16483.7|16543.7|16483.7|16543.7|16483.7|0
1646360700000|2022-03-04 02:25:00|16486.2|16466.2|16543.7|16483.7|16543.7|16483.7|16481.2|16461.2|0
1646361300000|2022-03-04 02:35:00|16559.4|16539.4|16546.2|16486.2|16559.4|16539.4|16543.7|16483.7|2
1646361900000|2022-03-04 02:45:00|16548.7|16488.7|16548.7|16488.7|16548.7|16488.7|16548.7|16488.7|0
1646404200000|2022-03-04 14:30:00|16655|16595|16807.8|16767.8|16837.5|16817.5|16627.5|16567.5|40
1646404500000|2022-03-04 14:35:00|16805.9|16765.9|16810.3|16750.3|16810.3|16765.9|16755.3|16702.8|6
1646404800000|2022-03-04 14:40:00|16812.8|16752.8|16812.2|16772.2|16819.7|16774.7|16807.5|16752.8|6
1646405100000|2022-03-04 14:45:00|16812.8|16772.8|16812.8|16772.8|16815.3|16775.3|16810.3|16770.3|0
1646405400000|2022-03-04 14:50:00|16812.2|16772.2|16807.8|16767.8|16817.2|16794.7|16807.8|16767.8|2
1646405700000|2022-03-04 14:55:00|16810|16770|16745.4|16705.4|16812.5|16770|16707.8|16667.8|12
1646406000000|2022-03-04 15:00:00|16608.2|16548.2|16564.2|16504.2|16675.7|16615.7|16530.2|16483.9|43
1646406300000|2022-03-04 15:05:00|16566.4|16506.4|16511.4|16451.4|16609.7|16573.8|16511.4|16451.4|23
1646406600000|2022-03-04 15:10:00|16494.8|16454.8|16614.8|16574.8|16614.8|16574.8|16493.9|16453.9|5
1646406900000|2022-03-04 15:15:00|16612.6|16572.6|16784.5|16724.5|16812.2|16787.6|16609.8|16549.8|79
1646407200000|2022-03-04 15:20:00|16779.5|16739.5|16752|16732|16784.5|16744.5|16749.5|16702|8
1646407500000|2022-03-04 15:25:00|16749.8|16729.8|16769.5|16729.5|16777|16754.5|16740.1|16680.1|12
1646407800000|2022-03-04 15:30:00|16764.5|16724.5|16744.5|16684.5|16764.5|16724.5|16726.7|16666.7|0
1646408100000|2022-03-04 15:35:00|16736.7|16696.7|16762|16742|16777|16742|16719.5|16696.7|3
1646408700000|2022-03-04 15:45:00|16764.2|16744.2|16774.5|16734.5|16779.5|16759.5|16764.2|16734.5|9
1646409000000|2022-03-04 15:50:00|16759.5|16699.5|16764.6|16704.6|16774.5|16742|16757.4|16697.4|3
1646409300000|2022-03-04 15:55:00|16757.1|16697.1|16749.6|16709.6|16757.4|16712.1|16747.1|16687.1|0
1646409600000|2022-03-04 16:00:00|16744.6|16704.6|16757.1|16737.1|16757.1|16737.1|16704.6|16682.1|7
1646409900000|2022-03-04 16:05:00|16777.1|16744.6|16782.1|16742.1|16784.6|16744.6|16777.1|16742.1|6
1646410200000|2022-03-04 16:10:00|16782.4|16742.4|16787.7|16747.7|16787.7|16747.7|16782.4|16742.4|4
1646410500000|2022-03-04 16:15:00|16779.9|16759.9|16782.7|16742.7|16790.2|16770.2|16779.9|16740.2|6
1646410800000|2022-03-04 16:20:00|16782.8|16742.8|16782.8|16742.8|16782.8|16742.8|16782.8|16742.8|0
1646411100000|2022-03-04 16:25:00|||||||||1
1646411400000|2022-03-04 16:30:00|16780.3|16740.3|16777.8|16737.8|16780.3|16740.3|16777.8|16737.8|0
1646412000000|2022-03-04 16:40:00|16770|16750|16772.8|16732.8|16777.8|16750.3|16770|16732.8|6
1646412300000|2022-03-04 16:45:00|16768.6|16728.6|16730.3|16710.3|16768.6|16728.6|16730.3|16710.3|2
1646412600000|2022-03-04 16:50:00|16735.6|16695.6|16713.1|16653.1|16737.8|16700.3|16693.5|16650.3|11
1646412900000|2022-03-04 16:55:00|16710.6|16650.6|16656.3|16596.3|16721.5|16661.5|16600.8|16579.4|23
1646413200000|2022-03-04 17:00:00|16655.6|16595.6|16650.7|16590.7|16655.6|16631.2|16650.6|16590.6|1
1646413500000|2022-03-04 17:05:00|16656|16596|16643.5|16583.5|16668.2|16618.2|16606|16573.8|25
1646413800000|2022-03-04 17:10:00|16645.7|16585.7|16646|16586|16668.5|16608.5|16618.5|16575.1|3
1646414100000|2022-03-04 17:15:00|16643.5|16583.5|16606|16546|16643.5|16583.5|16571|16546|5
1646414400000|2022-03-04 17:20:00|16603.8|16543.8|16528|16488|16603.8|16543.8|16527.9|16480.4|11
1646414700000|2022-03-04 17:25:00|16577.8|16517.8|16588.5|16528.5|16591|16532.3|16551|16517.8|5
1646415000000|2022-03-04 17:30:00|16586.4|16526.4|16544.5|16484.5|16596|16559.2|16543|16483|12
1646415300000|2022-03-04 17:35:00|||||||||1
1646415600000|2022-03-04 17:40:00|16529.5|16489.5|16576.4|16516.4|16576.4|16527.3|16526.1|16484.5|10
1646415900000|2022-03-04 17:45:00|16591.4|16531.4|16591.1|16531.1|16603.6|16543.6|16586.1|16526.1|0
1646416200000|2022-03-04 17:50:00|16588.9|16528.9|16581.1|16521.1|16588.9|16528.9|16581.1|16521.1|0
1646416500000|2022-03-04 17:55:00|16601.1|16541.1|16603.6|16543.6|16603.6|16543.6|16601.1|16541.1|0
1646416800000|2022-03-04 18:00:00|16591.1|16551.1|16628.6|16568.6|16633.6|16573.6|16581.1|16546.1|2
1646417100000|2022-03-04 18:05:00|16550.8|16490.8|16532.1|16492.1|16550.8|16492.1|16532.1|16479.9|8
1646417400000|2022-03-04 18:10:00|16536.4|16496.4|16536.1|16496.1|16538.6|16498.6|16536.1|16496.1|0
1646417700000|2022-03-04 18:15:00|16587.5|16527.5|16576.1|16536.1|16587.5|16538.6|16576.1|16527.5|6
1646418000000|2022-03-04 18:20:00|16578.3|16538.3|16576.1|16536.1|16578.6|16538.6|16576.1|16536.1|0
1646418300000|2022-03-04 18:25:00|16576.2|16536.2|16576.2|16536.2|16576.2|16536.2|16576.2|16536.2|0
1646418900000|2022-03-04 18:35:00|16581.2|16541.2|16581.2|16541.2|16581.2|16541.2|16581.2|16541.2|0
1646419200000|2022-03-04 18:40:00|16581.5|16541.5|16622.2|16582.2|16635|16582.2|16581.5|16541.5|1
1646419500000|2022-03-04 18:45:00|16621.3|16561.3|16602.5|16542.5|16622.8|16562.8|16602.5|16542.5|0
1646419800000|2022-03-04 18:50:00|16600.3|16540.3|16546.9|16506.9|16600.3|16540.3|16545|16505|4
1646420100000|2022-03-04 18:55:00|||||||||3
1646420400000|2022-03-04 19:00:00|16539.1|16479.1|16511.9|16471.9|16539.1|16479.1|16511.9|16464.1|4
1646420700000|2022-03-04 19:05:00|16511.2|16471.2|16539.4|16479.4|16546.9|16486.9|16509.4|16456.9|3
1646421000000|2022-03-04 19:10:00|16541.6|16481.6|16465.6|16425.6|16586.9|16566.9|16465.6|16417.8|39
1646421300000|2022-03-04 19:15:00|16465.3|16425.3|16515.2|16455.2|16515.2|16460|16453.1|16417.8|31
1646614800000|2022-03-07 01:00:00|16637.6|16617.6|16303.9|16243.9|16637.6|16617.6|16210.6|16150.6|67
1646615100000|2022-03-07 01:05:00|16303.5|16243.5|16276.8|16216.8|16308.9|16248.9|16246.8|16215.6|15
1646615400000|2022-03-07 01:10:00|16278.9|16218.9|16282.3|16222.3|16288.9|16228.9|16278.9|16218.9|0
1646615700000|2022-03-07 01:15:00|16277.3|16217.3|16282.3|16222.3|16292.7|16272.7|16277.3|16217.3|3
1646616000000|2022-03-07 01:20:00|16288.5|16228.5|16485.2|16425.2|16485.2|16425.2|16284.8|16228.5|25
1646616300000|2022-03-07 01:25:00|16485.6|16425.6|16506.4|16446.4|16511.4|16451.4|16485.2|16425.2|3
1646616600000|2022-03-07 01:30:00|16502.3|16442.3|16497.3|16437.3|16502.3|16442.3|16497.3|16437.3|1
1646616900000|2022-03-07 01:35:00|16501.4|16441.4|16516|16456|16516|16456|16501.4|16441.4|0
1646617200000|2022-03-07 01:40:00|16520.2|16460.2|16518.5|16458.5|16530.6|16470.6|16518.5|16458.5|0
1646617500000|2022-03-07 01:45:00|16519|16459|16517.3|16457.3|16521.9|16461.9|16514|16454|2
1646617800000|2022-03-07 01:50:00|16521.9|16461.9|16509.4|16449.4|16521.9|16461.9|16506.9|16446.9|1
1646618100000|2022-03-07 01:55:00|16509|16449|16506.5|16446.5|16509|16449|16506.5|16446.5|0
1646618400000|2022-03-07 02:00:00|16509|16449|16508.2|16448.2|16509|16449|16508.2|16448.2|0
1646618700000|2022-03-07 02:05:00|16528.2|16508.2|16506.1|16446.1|16528.2|16508.2|16506.1|16446.1|2
1646619000000|2022-03-07 02:10:00|16508.2|16448.2|16511.1|16451.1|16511.1|16451.1|16506.1|16446.1|0
1646619300000|2022-03-07 02:15:00|16513.6|16453.6|16507.8|16447.8|16515.3|16455.3|16505.3|16445.3|1
1646619900000|2022-03-07 02:25:00|16508.2|16448.2|16508.2|16448.2|16508.2|16448.2|16508.2|16448.2|0
1646620200000|2022-03-07 02:30:00|16506.1|16446.1|16506.1|16446.1|16506.1|16446.1|16506.1|16446.1|0
1646620500000|2022-03-07 02:35:00|16506.6|16446.6|16509.1|16449.1|16509.1|16449.1|16506.6|16446.6|1
1646620800000|2022-03-07 02:40:00|16509.5|16449.5|16509.9|16449.9|16509.9|16449.9|16509.5|16449.5|0
1646621700000|2022-03-07 02:55:00|16509.1|16449.1|16509.1|16449.1|16509.9|16449.9|16509.1|16449.1|0
1646663400000|2022-03-07 14:30:00|16532.9|16472.9|16262.3|16202.3|16547.9|16500.8|16193.9|16133.9|57
1646663700000|2022-03-07 14:35:00|16272.6|16212.6|16247.7|16187.7|16296.7|16264.2|16228.3|16168.3|11
1646664000000|2022-03-07 14:40:00|16235.7|16195.7|16278.6|16218.6|16298|16238|16235.2|16192.3|8
1646664300000|2022-03-07 14:45:00|16280.7|16220.7|16254.8|16214.8|16308.9|16263.9|16240.3|16193.2|26
1646664600000|2022-03-07 14:50:00|16249.8|16229.8|16287.8|16267.8|16287.8|16267.8|16247.3|16212.3|16
1646664900000|2022-03-07 14:55:00|16283.7|16263.7|16257.3|16237.3|16283.7|16263.7|16254.8|16234.8|13
1646665200000|2022-03-07 15:00:00|16255.1|16235.1|16249.4|16209.4|16262.4|16235.1|16249.4|16201.9|4
1646665500000|2022-03-07 15:05:00|16247.4|16207.4|16236.9|16176.9|16247.4|16211.9|16204.4|16176.9|6
1646665800000|2022-03-07 15:10:00|16224.9|16184.9|16266.9|16206.9|16266.9|16206.9|16224.4|16184.4|0
1646666100000|2022-03-07 15:15:00|16255.3|16195.3|16261.9|16221.9|16274.4|16229.4|16216.9|16176.9|9
1646666400000|2022-03-07 15:20:00|16282.8|16262.8|16332.4|16272.4|16440.3|16380.3|16282.8|16262.8|28
1646666700000|2022-03-07 15:25:00|16334.5|16274.5|16349.5|16289.5|16365.1|16336.8|16334.5|16274.5|8
1646667000000|2022-03-07 15:30:00|16354.5|16294.5|16402.7|16342.7|16402.7|16342.7|16347|16287|9
1646667300000|2022-03-07 15:35:00|16400.6|16340.6|16330.7|16270.7|16400.6|16340.6|16325.7|16265.7|3
1646667600000|2022-03-07 15:40:00|16330.4|16270.4|16341.1|16281.1|16341.1|16281.1|16296.5|16236.5|1
1646667900000|2022-03-07 15:45:00|16343.6|16283.6|16354.1|16294.1|16354.1|16294.1|16343.6|16283.6|0
1646668200000|2022-03-07 15:50:00|16348.3|16288.3|16336.1|16276.1|16348.3|16288.3|16318.6|16258.6|2
1646668500000|2022-03-07 15:55:00|16337.5|16277.5|16335.4|16275.4|16344.1|16299.1|16334.1|16275|0
1646668800000|2022-03-07 16:00:00|16340|16280|16329.8|16269.8|16376.6|16336.6|16329.8|16269.8|5
1646669100000|2022-03-07 16:05:00|16333.5|16293.5|16319.4|16259.4|16333.9|16309.6|16309.4|16249.4|1
1646669400000|2022-03-07 16:10:00|16282.9|16262.9|16281.6|16261.6|16282.9|16262.9|16281.6|16261.6|0
1646669700000|2022-03-07 16:15:00|16285.5|16245.5|16285.5|16245.5|16285.5|16245.5|16285.5|16245.5|18
1646670000000|2022-03-07 16:20:00|16249.6|16229.6|16287.1|16227.1|16287.1|16239.6|16249.6|16217.1|11
1646670300000|2022-03-07 16:25:00|16279.1|16239.1|16282.1|16242.1|16282.1|16242.1|16279.1|16239.1|0
1646670600000|2022-03-07 16:30:00|16309.6|16249.6|16310.9|16250.9|16310.9|16250.9|16309.6|16249.6|4
1646670900000|2022-03-07 16:35:00|16313|16253|16315.1|16255.1|16317.1|16257.1|16308.9|16248.9|0
1646671200000|2022-03-07 16:40:00|16322.1|16262.1|16327.6|16267.6|16327.6|16267.6|16322.1|16262.1|2
1646671500000|2022-03-07 16:45:00|16325.5|16265.5|16323|16263|16325.5|16265.5|16323|16263|0
1646671800000|2022-03-07 16:50:00|16322.6|16262.6|16322.6|16262.6|16322.6|16262.6|16322.6|16262.6|0
1646672100000|2022-03-07 16:55:00|16324.6|16264.6|16327.2|16267.2|16327.2|16267.2|16324.6|16264.6|0
1646672400000|2022-03-07 17:00:00|16327.6|16267.6|16320.1|16280.1|16327.6|16280.1|16293.7|16267.6|3
1646672700000|2022-03-07 17:05:00|16322.6|16282.6|16317.2|16297.2|16324.2|16297.2|16317.2|16282.2|0
1646673000000|2022-03-07 17:10:00|16318.1|16298.1|16344.7|16304.7|16344.7|16304.7|16317.6|16297.6|4
1646673600000|2022-03-07 17:20:00|16336.7|16316.7|16337.2|16317.2|16337.2|16317.2|16336.7|16316.7|0
1646673900000|2022-03-07 17:25:00|16342.2|16302.2|16342.2|16302.2|16342.2|16302.2|16342.2|16302.2|1
1646674500000|2022-03-07 17:35:00|||||||||10
1646674800000|2022-03-07 17:40:00|||||||||6
1646675100000|2022-03-07 17:45:00|16342.3|16302.3|16342.3|16302.3|16342.3|16302.3|16342.3|16302.3|0
1646676900000|2022-03-07 18:15:00|16334.8|16314.8|16314.8|16274.8|16334.8|16314.8|16314.8|16264.8|9
1646677200000|2022-03-07 18:20:00|16319.8|16259.8|16232.8|16192.8|16319.8|16259.8|16232.8|16177.8|46
1646677500000|2022-03-07 18:25:00|16234.8|16194.8|16220.3|16180.3|16257.8|16197.8|16220.3|16177.8|10
1646677800000|2022-03-07 18:30:00|16222.8|16182.8|16220.3|16180.3|16222.8|16182.8|16220.3|16180.3|1
1646678100000|2022-03-07 18:35:00|16212.4|16192.4|16220.3|16180.3|16220.3|16192.4|16212.4|16180.3|0
1646678400000|2022-03-07 18:40:00|16230.3|16190.3|16230.3|16190.3|16230.3|16190.3|16230.3|16190.3|6
1646678700000|2022-03-07 18:45:00|16237.8|16177.8|16245.3|16185.3|16245.3|16202.8|16220.3|16177.8|6
1646679000000|2022-03-07 18:50:00|16245.8|16185.8|16233.3|16193.3|16247.8|16193.3|16233.3|16185.8|0
1646679300000|2022-03-07 18:55:00|16239.9|16199.9|16265.6|16225.6|16265.6|16225.6|16227.8|16199.9|12
1646679600000|2022-03-07 19:00:00|16253.6|16233.6|16253.6|16233.6|16253.6|16233.6|16253.6|16233.6|1
1646679900000|2022-03-07 19:05:00|16265.6|16225.6|16342.4|16282.4|16342.4|16284.9|16258.6|16225.6|11
1646680200000|2022-03-07 19:10:00|16339.9|16279.9|16359|16299|16359|16299|16221.5|16167.4|38
1646680500000|2022-03-07 19:15:00|16354.9|16294.9|16330.1|16270.1|16369.9|16337.9|16329.9|16270.1|7
1646701200000|2022-03-08 01:00:00|16283.4|16243.4|16228.9|16168.9|16290.9|16243.4|16228.9|16168.9|5
1646701500000|2022-03-08 01:05:00|16223.4|16163.4|16168.9|16108.9|16228.9|16168.9|16098.9|16078.9|13
1646701800000|2022-03-08 01:10:00|16166.9|16106.9|16136.4|16076.4|16166.9|16106.9|16136.4|16076.4|0
1646702100000|2022-03-08 01:15:00|16138.9|16078.9|16138.9|16078.9|16138.9|16078.9|16138.9|16078.9|0
1646702400000|2022-03-08 01:20:00|16141|16081|16141.4|16081.4|16141.4|16081.4|16141|16081|0
1646702700000|2022-03-08 01:25:00|16133.5|16093.5|16141.4|16081.4|16141.9|16093.9|16133.5|16081.4|0
1646703000000|2022-03-08 01:30:00|16129.4|16089.4|16134|16094|16141|16099|16129.4|16081|1
1646703300000|2022-03-08 01:35:00|16131.9|16091.9|16114|16074|16131.9|16091.9|16114|16069|3
1646703600000|2022-03-08 01:40:00|16061.5|16041.5|16050.4|16010.4|16061.5|16041.5|16034|15994|22
1646703900000|2022-03-08 01:45:00|16034.3|16014.3|16051.2|16031.2|16051.2|16031.2|16022.9|16002.9|3
1646704200000|2022-03-08 01:50:00|16054.5|16034.5|16018.2|15998.2|16127.9|16067.9|16018.2|15998.2|13
1646704500000|2022-03-08 01:55:00|16015.9|15995.9|15956.8|15936.8|16015.9|15995.9|15956.8|15936.8|14
1646704800000|2022-03-08 02:00:00|15977.5|15937.5|15992.9|15932.9|16001.8|15941.8|15977.5|15927.5|2
1646705100000|2022-03-08 02:05:00|15980.4|15920.4|15998.2|15938.2|16000.4|15940.4|15980.4|15920.4|2
1646705400000|2022-03-08 02:10:00|15996.2|15936.2|15995.7|15935.7|15996.2|15936.2|15995.7|15935.7|1
1646705700000|2022-03-08 02:15:00|16005.7|15945.7|15995.7|15935.7|16005.7|15945.7|15995.7|15935.7|0
1646706000000|2022-03-08 02:20:00|15985.5|15925.5|15985.5|15925.5|15985.5|15925.5|15985.5|15925.5|3
1646706300000|2022-03-08 02:25:00|15990.7|15930.7|16005.7|15945.7|16005.7|15945.7|15988|15928|1
1646706600000|2022-03-08 02:30:00|16033.2|16013.2|16016.4|15956.4|16033.3|16013.3|16015.5|15955.5|3
1646706900000|2022-03-08 02:35:00|16017.3|15957.3|16016|15956|16017.3|15957.3|16013.9|15953.9|0
1646707500000|2022-03-08 02:45:00|16016.9|15956.9|16021|15961|16021|15961|16016.9|15956.9|0
1646749800000|2022-03-08 14:30:00|16022.7|15982.7|15914.7|15854.7|16058.5|16024.4|15891.1|15832.1|50
1646750100000|2022-03-08 14:35:00|15921|15861|15909|15869|15932|15888.1|15882.1|15822.1|12
1646750400000|2022-03-08 14:40:00|15907.5|15867.5|15958.1|15898.1|15975.7|15952.7|15905.5|15858.7|19
1646750700000|2022-03-08 14:45:00|15960.1|15900.1|15924.2|15904.2|15995.7|15935.7|15924.2|15890.1|7
1646751000000|2022-03-08 14:50:00|15929.6|15869.6|15944.1|15884.1|15981.7|15927.1|15921.1|15869.6|29
1646751300000|2022-03-08 14:55:00|15946.1|15886.1|15940.1|15880.1|15948.1|15895.2|15923.6|15879.6|9
1646751600000|2022-03-08 15:00:00|15923.1|15883.1|15920.6|15880.6|15923.1|15883.1|15918.1|15878.1|2
1646751900000|2022-03-08 15:05:00|15940.7|15880.7|15988.6|15928.6|15988.6|15928.6|15940.6|15880.6|5
1646752200000|2022-03-08 15:10:00|15994|15934|16043.7|16003.7|16048.2|16003.7|15994|15934|2
1646752500000|2022-03-08 15:15:00|16077.8|16017.8|16083.7|16043.7|16091.7|16043.7|16038.7|15999.2|12
1646752800000|2022-03-08 15:20:00|16084.2|16044.2|16146.1|16086.1|16172.2|16116|16069.2|16044.2|16
1646753100000|2022-03-08 15:25:00|16145.2|16085.2|16113.1|16073.1|16188.6|16154.7|16112.7|16060.6|45
1646753400000|2022-03-08 15:30:00|16128.1|16068.1|16089.7|16049.7|16138.1|16118.1|16087.2|16040.2|9
1646753700000|2022-03-08 15:35:00|16069.6|16049.6|16067.2|16047.2|16090.2|16050.2|16064.7|16044.7|4
1646754000000|2022-03-08 15:40:00|16087.3|16047.3|16085.3|16045.3|16090.2|16050.2|16082.8|16042.8|3
1646754300000|2022-03-08 15:45:00|16067.2|16047.2|16085.3|16045.3|16085.3|16049.7|16067.2|16045.3|1
1646754600000|2022-03-08 15:50:00|16084.3|16044.3|16083.8|16043.8|16085.8|16061.8|16073.3|16043.8|3
1646754900000|2022-03-08 15:55:00|16081.8|16041.8|16075.7|16035.7|16081.8|16041.8|16075.7|16035.7|6
1646755200000|2022-03-08 16:00:00|16077.7|16037.7|16085.3|16045.3|16085.3|16045.3|16063.2|16037.7|3
1646755500000|2022-03-08 16:05:00|16084.3|16044.3|16084.3|16044.3|16084.3|16044.3|16084.3|16044.3|0
1646755800000|2022-03-08 16:10:00|16044.3|16004.3|16001.7|15961.7|16044.3|16004.3|15992.7|15960.2|18
1646756100000|2022-03-08 16:15:00|16005.7|15965.7|16032.2|15992.2|16035.2|15992.2|16004.2|15964.2|8
1646756400000|2022-03-08 16:20:00|16032.7|15992.7|16044.8|16004.8|16052.2|16006.8|16032.2|15981.2|1
1646756700000|2022-03-08 16:25:00|16044.3|16004.3|16088.8|16048.8|16088.8|16048.8|16044.3|15989.3|4
1646757300000|2022-03-08 16:35:00|16086.3|16028.8|16080.8|16020.8|16086.3|16028.8|16073.8|16013.8|0
1646757600000|2022-03-08 16:40:00|16081.3|16021.3|16081.8|16021.8|16081.8|16059.4|16079.4|16021.3|7
1646757900000|2022-03-08 16:45:00|16073.8|16033.8|16089.3|16049.3|16089.3|16049.3|16073.8|16033.8|1
1646758200000|2022-03-08 16:50:00|16089.8|16049.8|16087.3|16047.3|16089.8|16049.8|16087.3|16047.3|0
1646758500000|2022-03-08 16:55:00|16087.8|16047.8|16082.8|16062.8|16087.8|16062.8|16080.3|16047.8|0
1646758800000|2022-03-08 17:00:00|16082.9|16062.9|16055.4|16035.4|16090.4|16070.4|16055.4|16035.4|2
1646759100000|2022-03-08 17:05:00|16079.4|16039.4|16100.9|16060.9|16130.3|16103.7|16079.4|16039.4|15
1646759400000|2022-03-08 17:10:00|16098.9|16058.9|16098.4|16058.4|16098.9|16058.9|16098.4|16058.4|0
1646759700000|2022-03-08 17:15:00|16097.9|16057.9|16085.4|16045.4|16097.9|16057.9|16085.4|16037.9|1
1646760000000|2022-03-08 17:20:00|16087.4|16047.4|16087.9|16047.9|16087.9|16047.9|16087.4|16047.4|0
1646760300000|2022-03-08 17:25:00|16089.9|16049.9|16085.3|16045.3|16090.4|16052.4|16062.9|16042.9|3
1646760600000|2022-03-08 17:30:00|16079.9|16039.9|16104.9|16044.9|16107.8|16047.8|16079.9|16039.9|1
1646761500000|2022-03-08 17:45:00|16107|16047|16109.9|16049.9|16110.4|16050.4|16107|16047|0
1646761800000|2022-03-08 17:50:00|16079.9|16059.9|16088|16048|16088|16059.9|16079.9|16043|1
1646762400000|2022-03-08 18:00:00|16083.1|16043.1|16048|16028|16083.1|16043.1|16048|16028|4
1646762700000|2022-03-08 18:05:00|16043|16023|16063|16023|16068|16028|16043|16023|11
1646763000000|2022-03-08 18:10:00|16063.1|16023.1|16060.6|16020.6|16063.1|16023.1|16060.6|16020.6|0
1646763300000|2022-03-08 18:15:00|16048.1|16028.1|16070.6|16030.6|16083.6|16043.1|16040.6|16020.6|6
1646763600000|2022-03-08 18:20:00|16048.1|16028.1|16068.6|16028.6|16070.6|16030.6|16048.1|16028.1|2
1646763900000|2022-03-08 18:25:00|16060.6|16040.6|16063.1|16043.1|16071.1|16043.1|16060.6|16028.6|2
1646764200000|2022-03-08 18:30:00|16065.6|16045.6|16050.6|16030.6|16065.6|16045.6|16050.6|16030.6|1
1646764500000|2022-03-08 18:35:00|16070.1|16030.1|16088.2|16048.2|16088.2|16052.1|16062.6|16030.1|7
1646764800000|2022-03-08 18:40:00|16085.7|16065.7|16126.1|16066.1|16160.7|16123.7|16083.7|16050.6|14
1646765100000|2022-03-08 18:45:00|16128.1|16068.1|16118.6|16058.6|16128.2|16080.2|16110.7|16058.6|0
1646765400000|2022-03-08 18:50:00|16118.7|16058.7|16118.7|16058.7|16118.7|16072.6|16092.6|16056.7|11
1646765700000|2022-03-08 18:55:00|16086.6|16066.6|16083.2|16043.2|16086.6|16066.6|16078.2|16038.2|5
1646766000000|2022-03-08 19:00:00|16080.7|16040.7|16074.6|16054.6|16115.7|16071.7|16072.7|16040.7|14
1646766300000|2022-03-08 19:05:00|16115.2|16055.2|16096.2|16036.2|16115.2|16057.7|16096.2|16036.2|2
1646766600000|2022-03-08 19:10:00|16098.2|16038.2|16076.7|16036.7|16098.2|16046.2|16076.7|16036.7|5
1646766900000|2022-03-08 19:15:00|16074.7|16034.7|16068.7|16028.7|16098.2|16044.2|16041.2|16021.2|7
1646787600000|2022-03-09 01:00:00|16121.7|16061.7|16134.2|16074.2|16139.2|16079.2|16121.7|16061.7|0
1646787900000|2022-03-09 01:05:00|16136.2|16076.2|16138.7|16078.7|16138.7|16078.7|16136.2|16076.2|0
1646788200000|2022-03-09 01:10:00|16132.7|16072.7|16131.8|16071.8|16132.7|16072.7|16131.7|16071.7|0
1646788500000|2022-03-09 01:15:00|16129.3|16069.3|16138.8|16078.8|16147.8|16087.8|16129.3|16069.3|2
1646790600000|2022-03-09 01:50:00|16138.9|16078.9|16138.9|16078.9|16138.9|16078.9|16138.9|16078.9|0
1646791800000|2022-03-09 02:10:00|16140.4|16080.4|16138.9|16078.9|16141.9|16081.9|16138.9|16078.9|0
1646792700000|2022-03-09 02:25:00|16139|16079|16139|16079|16139|16079|16139|16079|0
1646794500000|2022-03-09 02:55:00|16167|16107|16139|16079|16172|16152|16139|16079|5
1646836200000|2022-03-09 14:30:00|16046.5|16026.5|15930.1|15870.1|16056.5|16036.5|15900.1|15852|53
1646836500000|2022-03-09 14:35:00|15916.1|15876.1|15910.1|15870.1|15929.4|15877.6|15897.6|15854.2|3
1646836800000|2022-03-09 14:40:00|15912.1|15872.1|15899.6|15879.6|15937.1|15894.6|15899.6|15870.1|5
1646837100000|2022-03-09 14:45:00|15897.6|15877.6|15879.2|15859.2|15897.6|15877.6|15879.2|15859.2|3
1646837400000|2022-03-09 14:50:00|15881.2|15861.2|15923.2|15863.2|15962.1|15904.6|15881.2|15854.2|27
1646837700000|2022-03-09 14:55:00|15923.7|15863.7|15943.2|15883.2|15952.6|15892.6|15915.1|15863.7|7
1646838000000|2022-03-09 15:00:00|15945.2|15885.2|15962.7|15902.7|15962.7|15902.7|15945.2|15885.2|1
1646838300000|2022-03-09 15:05:00|15964.6|15904.6|16004.6|15944.6|16004.6|15944.6|15962.7|15902.7|7
1646838600000|2022-03-09 15:10:00|16008.6|15948.6|15972.2|15932.2|16044.6|15984.6|15969.7|15924.6|1
1646838900000|2022-03-09 15:15:00|15960.6|15920.6|15939.7|15899.7|15960.6|15920.6|15899.7|15879.7|31
1646839200000|2022-03-09 15:20:00|15942.8|15902.8|15944.7|15904.7|15944.7|15904.7|15942.2|15902.2|1
1646839500000|2022-03-09 15:25:00|15967.2|15907.2|15954.7|15914.7|15977.2|15924.7|15954.7|15907.2|7
1646839800000|2022-03-09 15:30:00|15948.7|15908.7|15962.2|15922.2|15987.2|15927.2|15917.7|15897.2|10
1646840100000|2022-03-09 15:35:00|15960.3|15920.3|15964.7|15924.7|15964.7|15924.7|15960.3|15920.3|2
1646840400000|2022-03-09 15:40:00|15987.2|15927.2|15977.2|15957.2|15989.7|15957.2|15977.2|15924.7|1
1646840700000|2022-03-09 15:45:00|15977.3|15957.3|15984.2|15964.2|16017.3|15984.8|15977.3|15929.8|3
1646841000000|2022-03-09 15:50:00|15984.8|15964.8|15979.8|15939.8|15985.3|15964.8|15979.8|15939.8|4
1646841300000|2022-03-09 15:55:00|15979.3|15939.3|15964.3|15924.3|15979.3|15939.3|15964.3|15924.3|3
1646841600000|2022-03-09 16:00:00|15961.8|15921.8|15944.3|15904.3|15961.8|15931.8|15918.4|15886.4|9
1646841900000|2022-03-09 16:05:00|15946.2|15906.2|15966.8|15926.8|15969.3|15931.8|15946.2|15904.3|2
1646842200000|2022-03-09 16:10:00|||||||||1
1646842500000|2022-03-09 16:15:00|15980.7|15920.7|15974.3|15934.3|15981.8|15937.3|15951.8|15919.3|0
1646843100000|2022-03-09 16:25:00|15976.8|15936.8|15976.8|15936.8|15976.8|15936.8|15976.8|15936.8|5
1646843400000|2022-03-09 16:30:00|15976.9|15936.9|15979.4|15939.4|15979.4|15939.4|15976.9|15936.9|0
1646844000000|2022-03-09 16:40:00|15981.9|15941.9|15981.9|15941.9|15981.9|15941.9|15981.9|15941.9|0
1646844300000|2022-03-09 16:45:00|15981.4|15941.4|15950.6|15890.6|15981.9|15948|15950.6|15890.6|6
1646844600000|2022-03-09 16:50:00|15942.6|15902.6|15965.1|15905.1|15967.6|15907.6|15942.6|15902.6|6
1646844900000|2022-03-09 16:55:00|15963.1|15903.1|15963.1|15903.1|15963.1|15903.1|15963.1|15903.1|0
1646845200000|2022-03-09 17:00:00|15960.6|15900.6|15971.6|15911.6|15975.5|15915.5|15950.7|15890.7|7
1646845500000|2022-03-09 17:05:00|15975.5|15915.5|15975.5|15915.5|15975.5|15915.5|15975.5|15915.5|0
1646845800000|2022-03-09 17:10:00|15973.9|15913.9|15938.9|15918.9|15973.9|15918.9|15938.9|15913.9|0
1646846100000|2022-03-09 17:15:00|15978.9|15916.4|15976.5|15916.5|15978.9|15916.5|15976.4|15916.4|2
1646846400000|2022-03-09 17:20:00|15979|15919|15979.1|15919.1|15983.6|15935.6|15966.6|15916.6|3
1646846700000|2022-03-09 17:25:00|15980.2|15920.2|15977.2|15917.2|15980.2|15920.2|15975.2|15915.2|5
1646847300000|2022-03-09 17:35:00|15979.2|15919.2|15961.7|15921.7|15979.2|15927.2|15961.7|15919.2|1
1646847600000|2022-03-09 17:40:00|15951.8|15911.8|15944.6|15904.6|15957.7|15917.7|15929|15903.5|6
1646847900000|2022-03-09 17:45:00|15945.6|15905.6|15946.7|15906.7|15946.7|15906.7|15945.6|15905.6|15
1646848200000|2022-03-09 17:50:00|15947.2|15907.2|15951.3|15911.3|15951.3|15911.3|15942.2|15890.3|13
1646848500000|2022-03-09 17:55:00|15955.1|15935.1|15944.8|15904.8|15955.1|15935.1|15942.8|15902.8|9
1646848800000|2022-03-09 18:00:00|15927.3|15907.3|15933.3|15893.3|15933.3|15907.3|15926.9|15886.9|12
1646849100000|2022-03-09 18:05:00|15916.4|15896.4|15961.2|15921.2|15961.4|15921.2|15916.4|15893.9|6
1646849700000|2022-03-09 18:15:00|15959.3|15919.3|15959.3|15919.3|15959.3|15919.3|15959.3|15919.3|0
1646850300000|2022-03-09 18:25:00|15944.8|15924.8|15940.4|15900.4|15957.3|15924.8|15937.9|15890.9|4
1646850600000|2022-03-09 18:30:00|15955.9|15895.9|15955.9|15895.9|15955.9|15895.9|15955.9|15895.9|2
1646850900000|2022-03-09 18:35:00|15957.9|15897.9|15942.9|15902.9|15957.9|15905.4|15942.9|15893.4|0
1646851200000|2022-03-09 18:40:00|15944.9|15904.9|15942.9|15902.9|15958.5|15907.9|15942.9|15898.5|1
1646851500000|2022-03-09 18:45:00|||||||||1
1646851800000|2022-03-09 18:50:00|15943|15903|15944.9|15904.9|15947.4|15907.4|15943|15903|1
1646852100000|2022-03-09 18:55:00|15943|15903|15943|15903|15943|15903|15941|15901|4
1646852700000|2022-03-09 19:05:00|15945|15905|15943|15903|15945|15905|15943|15903|0
1646853000000|2022-03-09 19:10:00|15938.2|15898.2|15903.2|15883.2|15951|15898.2|15900.2|15877.1|32
1646853300000|2022-03-09 19:15:00|15917.1|15877.1|15894.8|15874.8|15917.1|15885.7|15888.6|15868.6|22
1646874000000|2022-03-10 01:00:00|15935.9|15875.9|15932.1|15892.1|15935.9|15893.2|15932.1|15873.4|0
1646874300000|2022-03-10 01:05:00|15932.7|15892.7|15932.1|15892.1|15934.6|15894.6|15932.1|15892.1|0
1646874900000|2022-03-10 01:15:00|15932.2|15892.2|15932.2|15892.2|15932.2|15892.2|15932.2|15892.2|0
1646875800000|2022-03-10 01:30:00|15929.7|15889.7|15929.7|15889.7|15929.7|15889.7|15929.7|15889.7|0
1646876100000|2022-03-10 01:35:00|15921.7|15901.7|15929.7|15889.7|15929.7|15902.2|15921.7|15889.7|0
1646876400000|2022-03-10 01:40:00|15917.2|15897.2|15917.2|15897.2|15917.2|15897.2|15917.2|15897.2|0
1646876700000|2022-03-10 01:45:00|15919.7|15899.7|15919.8|15899.8|15919.8|15899.8|15919.7|15899.7|0
1646878500000|2022-03-10 02:15:00|15917.3|15897.3|15917.3|15897.3|15917.3|15897.3|15917.3|15897.3|1
1646878800000|2022-03-10 02:20:00|15917.4|15897.4|15917.4|15897.4|15917.4|15897.4|15917.4|15897.4|0
1646879100000|2022-03-10 02:25:00|15913.5|15893.5|15919.9|15859.9|15919.9|15893.5|15913.5|15859.9|7
1646879400000|2022-03-10 02:30:00|15919.3|15859.3|15917.4|15857.4|15919.3|15859.3|15917.4|15857.4|0
1646880300000|2022-03-10 02:45:00|15904.9|15864.9|15904.9|15864.9|15918.8|15864.9|15904.9|15856.9|0
1646880600000|2022-03-10 02:50:00|15905|15865|15905|15865|15905|15865|15905|15865|0
1646880900000|2022-03-10 02:55:00|15900.8|15880.8|15902.5|15882.5|15902.5|15882.5|15900.8|15880.8|0
1646922600000|2022-03-10 14:30:00|15909.6|15869.6|15897.1|15837.1|15911.5|15879|15824.6|15804.6|46
1646922900000|2022-03-10 14:35:00|15904.8|15844.8|15882.7|15822.7|15910.7|15850.7|15882.7|15822.7|6
1646923200000|2022-03-10 14:40:00|15885.9|15865.9|15874.6|15834.6|15887.1|15865.9|15862.1|15822.7|1
1646923500000|2022-03-10 14:45:00|15877.1|15857.1|15832.1|15812.1|15877.1|15857.1|15832.1|15812.1|3
1646923800000|2022-03-10 14:50:00|15829.6|15809.6|15809.6|15789.6|15829.6|15809.6|15809.6|15789.6|8
1646924100000|2022-03-10 14:55:00|15794.6|15774.6|15789.7|15769.7|15812.2|15784.6|15789.7|15769.6|14
1646924400000|2022-03-10 15:00:00|15795.8|15755.8|15834.7|15794.7|15858.3|15804.7|15773.3|15753.3|26
1646924700000|2022-03-10 15:05:00|15835.2|15795.2|15833.3|15773.3|15839.7|15814.7|15814.7|15760.2|8
1646925000000|2022-03-10 15:10:00|15830.8|15770.8|15830.8|15770.8|15830.8|15770.8|15830.8|15770.8|0
1646925300000|2022-03-10 15:15:00|15827|15767|15818.9|15778.9|15827|15778.9|15818.9|15760.8|0
1646925600000|2022-03-10 15:20:00|15807|15787|15798.9|15778.9|15807|15787|15798.9|15778.9|0
1646925900000|2022-03-10 15:25:00|15804.7|15784.7|15817.2|15797.2|15817.2|15797.2|15804.7|15784.7|5
1646926200000|2022-03-10 15:30:00|15817.3|15797.3|15822.3|15802.3|15822.3|15802.3|15817.3|15797.3|2
1646926500000|2022-03-10 15:35:00|15820.3|15800.3|15819|15779|15820.3|15800.3|15819|15779|3
1646926800000|2022-03-10 15:40:00|15804|15784|15790.9|15770.9|15804|15784|15782.9|15758.8|7
1646927100000|2022-03-10 15:45:00|15788.4|15768.4|15787.9|15767.9|15788.4|15768.4|15787.9|15767.9|0
1646927400000|2022-03-10 15:50:00|15785.4|15765.4|15787.3|15767.3|15787.9|15767.9|15782.9|15762.9|1
1646927700000|2022-03-10 15:55:00|15789.8|15769.8|15789.8|15769.8|15789.8|15769.8|15789.8|15769.8|6
1646928000000|2022-03-10 16:00:00|15789.9|15769.9|15787.4|15767.4|15789.9|15769.9|15787.4|15767.4|1
1646928300000|2022-03-10 16:05:00|15789.1|15769.1|15812.4|15792.4|15812.4|15792.4|15789.1|15769.1|7
1646928600000|2022-03-10 16:10:00|15814.9|15794.9|15814.9|15794.9|15814.9|15794.9|15814.9|15794.9|2
1646928900000|2022-03-10 16:15:00|15829.9|15789.9|15829.9|15789.9|15829.9|15789.9|15829.9|15789.9|3
1646929200000|2022-03-10 16:20:00|15814.9|15774.9|15814.9|15774.9|15814.9|15774.9|15812.4|15772.4|7
1646929500000|2022-03-10 16:25:00|15789.9|15769.9|15802.2|15762.2|15834.9|15814.9|15772.4|15752.4|13
1646929800000|2022-03-10 16:30:00|15799.9|15759.9|15747.7|15727.7|15799.9|15760.7|15745.2|15725.2|14
1646930400000|2022-03-10 16:40:00|15755.2|15735.2|15760.2|15740.2|15760.2|15740.2|15755.2|15735.2|3
1646930700000|2022-03-10 16:45:00|15785.2|15745.2|15790.2|15750.2|15792.7|15752.7|15756.9|15736.9|8
1646931000000|2022-03-10 16:50:00|15794.1|15754.1|15812.7|15752.7|15812.7|15760.8|15794.1|15751.6|30
1646931300000|2022-03-10 16:55:00|15833.3|15773.3|15855.2|15835.2|15862.7|15837.7|15833.3|15773.3|14
1646931600000|2022-03-10 17:00:00|15849.5|15829.5|15847.7|15827.7|15860.2|15829.5|15837.2|15801.4|2
1646931900000|2022-03-10 17:05:00|15847.8|15827.8|15827.8|15767.8|15852.8|15827.8|15810.3|15767.8|4
1646932200000|2022-03-10 17:10:00|15815.3|15775.3|15820.3|15780.3|15820.3|15780.3|15812.8|15772.8|0
1646932500000|2022-03-10 17:15:00|15819.7|15779.7|15807.8|15767.8|15819.7|15779.7|15807.8|15767.8|0
1646932800000|2022-03-10 17:20:00|15810.3|15770.3|15808.7|15788.7|15813.7|15788.7|15805.7|15770.3|0
1646933100000|2022-03-10 17:25:00|15806.5|15786.5|15832.8|15812.8|15832.8|15812.8|15805.3|15785.3|4
1646933400000|2022-03-10 17:30:00|15834.8|15814.8|15857.8|15837.8|15857.8|15837.8|15834.8|15814.8|4
1646933700000|2022-03-10 17:35:00|15855.9|15835.9|15853.1|15833.1|15857.8|15837.8|15849|15829|1
1646934000000|2022-03-10 17:40:00|15851.1|15831.1|15847.3|15827.3|15855.4|15831.1|15843.4|15815.4|2
1646934300000|2022-03-10 17:45:00|15849.2|15829.2|15858.1|15838.1|15858.1|15838.1|15841.5|15815.4|3
1646934600000|2022-03-10 17:50:00|15858.7|15838.7|15846.7|15806.7|15859.2|15838.7|15846.7|15806.7|3
1646934900000|2022-03-10 17:55:00|15846.8|15806.8|15844.8|15804.8|15846.8|15806.8|15844.8|15804.8|1
1646935200000|2022-03-10 18:00:00|15837.3|15817.3|15846.8|15806.8|15851.8|15831.8|15835.4|15801.8|6
1646935500000|2022-03-10 18:05:00|15844.9|15804.9|15844.3|15784.3|15849.3|15804.9|15836.2|15776.2|0
1646935800000|2022-03-10 18:10:00|15844.9|15784.9|15858|15818|15858|15818|15841.8|15784.9|1
1646936100000|2022-03-10 18:15:00|15860.5|15840.5|15873|15833|15875.5|15840.5|15856.8|15817.4|5
1646936400000|2022-03-10 18:20:00|15870.5|15830.5|15863|15823|15870.5|15830.5|15863|15823|0
1646936700000|2022-03-10 18:25:00|15864.9|15824.9|15865.5|15825.5|15865.5|15825.5|15863|15823|0
1646937000000|2022-03-10 18:30:00|15857.4|15837.4|15858|15838|15858|15838|15857.4|15837.4|1
1646937300000|2022-03-10 18:35:00|||||||||1
1646937600000|2022-03-10 18:40:00|||||||||1
1646937900000|2022-03-10 18:45:00|15856.1|15836.1|15865.6|15825.6|15865.6|15837.5|15845.6|15823|2
1646938200000|2022-03-10 18:50:00|15858.1|15838.1|15858.1|15838.1|15858.1|15838.1|15858.1|15838.1|1
1646938800000|2022-03-10 19:00:00|15860|15840|15911.4|15891.4|15918.9|15891.4|15860|15835|3
1646939100000|2022-03-10 19:05:00|15950.6|15890.6|15940.6|15880.6|15963.1|15935.6|15940.6|15880.6|9
1646939400000|2022-03-10 19:10:00|15935.6|15895.6|15969.3|15929.3|15970.1|15945.1|15935.6|15895.6|27
1646939700000|2022-03-10 19:15:00|15968.1|15928.1|15982|15922|15983.9|15931.2|15935.6|15910.6|5
1646960400000|2022-03-11 01:00:00|15948|15888|15951.7|15891.7|15951.7|15891.7|15944.1|15884.1|0
1646960700000|2022-03-11 01:05:00|15954.2|15894.2|15966.7|15906.7|15966.7|15906.7|15954.2|15894.2|1
1646961000000|2022-03-11 01:10:00|15976.2|15916.2|15979.2|15919.2|15979.2|15919.2|15976.2|15916.2|0
1646961600000|2022-03-11 01:20:00|15984.2|15924.2|15984.2|15924.2|15984.2|15924.2|15984.2|15924.2|0
1646961900000|2022-03-11 01:25:00|15987.3|15927.3|16021.7|15961.7|16021.7|15961.7|15987.3|15927.3|0
1646962200000|2022-03-11 01:30:00|16027.5|15967.5|16044.2|15984.2|16044.2|15991.7|16006.7|15946.7|8
1646962500000|2022-03-11 01:35:00|16044.3|15984.3|16044.3|15984.3|16044.3|15984.3|16044.3|15984.3|0
1646962800000|2022-03-11 01:40:00|16046.6|15986.6|16050.4|15990.4|16051|15991|16046.6|15986.6|2
1646963100000|2022-03-11 01:45:00|16052.9|15992.9|16039.3|15999.3|16052.9|15999.3|16038.7|15986.8|10
1646963400000|2022-03-11 01:50:00|16038.7|15998.7|16046.8|15986.8|16046.8|15998.7|16038.7|15986.8|1
1646964300000|2022-03-11 02:05:00|16039.3|15999.3|16046.8|15986.8|16051.8|15999.3|16039.3|15986.8|0
1646964600000|2022-03-11 02:10:00|16046.9|15986.9|16046.9|15986.9|16046.9|15986.9|16046.9|15986.9|0
1646964900000|2022-03-11 02:15:00|16038.8|15998.8|16039.4|15999.4|16039.4|15999.4|16038.8|15998.8|0
1646966100000|2022-03-11 02:35:00|16040|16000|16054.4|15994.4|16054.4|16001.9|16040|15993.8|0
1646966700000|2022-03-11 02:45:00|16052.5|15992.5|16039.5|15999.5|16052.5|15999.5|16039.4|15992.5|0
1647009000000|2022-03-11 14:30:00|16044|16004|16051.5|16031.5|16059.6|16034|16029|15994.6|19
1647009300000|2022-03-11 14:35:00|16054|16034|16036.5|15996.5|16061.5|16041.5|16036.5|15996.5|11
1647009600000|2022-03-11 14:40:00|16030.3|16010.3|15949.1|15909.1|16034|16014|15949|15907.2|23
1647009900000|2022-03-11 14:45:00|15948.4|15908.4|15841.6|15821.6|15948.4|15914.1|15841.6|15798.4|9
1647010200000|2022-03-11 14:50:00|15839.1|15819.1|15901.6|15841.6|15902.2|15849.7|15839.1|15819.1|8
1647010500000|2022-03-11 14:55:00|15893.5|15853.5|15912.2|15852.2|15914.1|15869.1|15893.5|15851.6|0
1647010800000|2022-03-11 15:00:00|15904.1|15864.1|15904.1|15864.1|15904.1|15864.1|15904.1|15864.1|1
1647011100000|2022-03-11 15:05:00|15906|15866|15901.6|15861.6|15929.1|15869.1|15901.6|15861.6|1
1647011400000|2022-03-11 15:10:00|15889.7|15869.7|15884.1|15864.1|15889.7|15869.7|15884.1|15864.1|2
1647011700000|2022-03-11 15:15:00|15880.4|15860.4|15826.7|15786.7|15880.4|15860.4|15787.3|15767.3|22
1647012000000|2022-03-11 15:20:00|15827.9|15787.9|15881.1|15821.1|15898.6|15838.6|15814.8|15779.2|2
1647012300000|2022-03-11 15:25:00|15883.6|15823.6|15871.7|15831.7|15906.1|15846.1|15871.7|15823.6|1
1647012600000|2022-03-11 15:30:00|15871.1|15831.1|15863.6|15823.6|15876.1|15831.1|15826.1|15806.1|7
1647013200000|2022-03-11 15:40:00|15866.1|15826.1|15868.6|15828.6|15868.6|15828.6|15866.1|15826.1|2
1647013500000|2022-03-11 15:45:00|15874.3|15834.3|15868.6|15828.6|15876.1|15844.2|15863.6|15828.6|0
1647013800000|2022-03-11 15:50:00|15865.5|15825.5|15862.4|15842.4|15865.5|15842.4|15837.4|15798.6|7
1647014100000|2022-03-11 15:55:00|15868.6|15828.6|15866.2|15826.2|15868.6|15828.6|15862.4|15822.4|0
1647014400000|2022-03-11 16:00:00|15868.7|15828.7|15858.7|15838.7|15868.7|15841.2|15858.7|15828.7|0
1647014700000|2022-03-11 16:05:00|15848|15808|15846.1|15806.1|15848|15808|15846.1|15806.1|6
1647015000000|2022-03-11 16:10:00|15843.7|15803.7|15843.7|15803.7|15843.7|15803.7|15843.7|15803.7|0
1647015600000|2022-03-11 16:20:00|15841.2|15801.2|15841.2|15801.2|15863.2|15803.7|15821.2|15798.8|11
1647016200000|2022-03-11 16:30:00|15841.3|15801.3|15763.8|15743.8|15841.3|15816.3|15763.8|15743.8|21
1647016500000|2022-03-11 16:35:00|15769.4|15749.4|15753.8|15713.8|15769.4|15749.4|15726.3|15706.3|36
1647016800000|2022-03-11 16:40:00|15745.7|15725.7|15785|15745|15788.8|15745|15745.7|15723.2|2
1647017100000|2022-03-11 16:45:00|15791.2|15751.2|15798.8|15758.8|15814.4|15761.3|15791.2|15746.9|0
1647017400000|2022-03-11 16:50:00|15796.9|15756.9|15818.8|15778.8|15829.5|15799.5|15796.3|15754.4|3
1647017700000|2022-03-11 16:55:00|15821.3|15781.3|15801.3|15761.3|15821.3|15781.9|15778.2|15736.3|3
1647018000000|2022-03-11 17:00:00|15803.8|15763.8|15823.2|15783.2|15830.1|15785.1|15803.8|15763.8|3
1647018300000|2022-03-11 17:05:00|15822.6|15782.6|15841.4|15801.4|15843.9|15801.4|15822.6|15782.6|2
1647018600000|2022-03-11 17:10:00|15863.9|15823.9|15866.4|15826.4|15866.4|15826.4|15863.9|15823.9|2
1647018900000|2022-03-11 17:15:00|15866.9|15806.9|15871.4|15811.4|15896.4|15836.4|15863.9|15803.9|2
1647019200000|2022-03-11 17:20:00|15869.5|15809.5|15841.4|15781.4|15869.5|15809.5|15816.4|15776.4|6
1647019500000|2022-03-11 17:25:00|15843.3|15783.3|15848.9|15788.9|15868.9|15841.4|15836.4|15783.3|0
1647020100000|2022-03-11 17:35:00|15844.6|15804.6|15846.4|15786.4|15850.8|15806.4|15844.6|15786.4|0
1647020400000|2022-03-11 17:40:00|15846.5|15786.5|15846.5|15786.5|15846.5|15786.5|15846.5|15786.5|0
1647021000000|2022-03-11 17:50:00|15844|15784|15824|15784|15844|15795.9|15824|15771.5|0
1647021300000|2022-03-11 17:55:00|15826.5|15786.5|15826.5|15786.5|15826.5|15786.5|15826.5|15786.5|0
1647021900000|2022-03-11 18:05:00|15824.6|15784.6|15846.5|15806.5|15856.5|15806.5|15821.5|15781.5|2
1647022200000|2022-03-11 18:10:00|15844.7|15804.7|15837.2|15797.2|15844.7|15804.7|15835.3|15795.3|0
1647022500000|2022-03-11 18:15:00|15835.3|15795.3|15835.3|15795.3|15837.2|15797.2|15835.3|15795.3|1
1647022800000|2022-03-11 18:20:00|15832.8|15792.8|15832.8|15792.8|15839.7|15799.7|15830.3|15790.3|10
1647023100000|2022-03-11 18:25:00|15834.7|15794.7|15859.1|15819.1|15861.6|15819.1|15834.7|15794.7|3
1647023400000|2022-03-11 18:30:00|15852.9|15832.9|15856.6|15836.6|15856.6|15836.6|15852.9|15832.9|0
1647024000000|2022-03-11 18:40:00|15854.7|15834.7|15849.8|15829.8|15854.7|15834.7|15849.7|15829.7|3
1647024300000|2022-03-11 18:45:00|15853.5|15793.5|15856.7|15816.7|15867.3|15822.3|15839.1|15793.5|7
1647024900000|2022-03-11 18:55:00|15879.9|15819.9|15886.1|15826.1|15891.7|15831.7|15879.2|15819.2|2
1647025200000|2022-03-11 19:00:00|15886.7|15826.7|15913.5|15853.5|15924.2|15864.2|15879.1|15819.1|48
1647025500000|2022-03-11 19:05:00|15919.2|15859.2|15963.6|15903.6|15971.1|15913|15919.2|15859.2|18
1647025800000|2022-03-11 19:10:00|15951|15891|15933.6|15893.6|15953.6|15901.1|15918.6|15881.1|8
1647026100000|2022-03-11 19:15:00|15928|15888|15981.1|15921.1|15981.1|15923.6|15916.8|15858.6|5
1647216000000|2022-03-14 00:00:00|15925.5|15865.5|15983.4|15943.4|15983.4|15943.4|15900.2|15840.2|4
1647216300000|2022-03-14 00:05:00|15984.8|15944.8|15930.2|15870.2|15984.8|15944.8|15897.7|15845.2|16
1647217500000|2022-03-14 00:25:00|15930.3|15870.3|15927.8|15867.8|15930.3|15870.3|15927.8|15867.8|5
1647217800000|2022-03-14 00:30:00|15926|15866|15925.3|15865.3|15926|15866|15925.3|15865.3|0
1647219300000|2022-03-14 00:55:00|15920|15860|15917.8|15857.8|15920|15860|15910.3|15850.3|0
1647219600000|2022-03-14 01:00:00|15917.9|15857.9|15917.9|15857.9|15917.9|15857.9|15917.9|15857.9|0
1647221400000|2022-03-14 01:30:00|15918|15858|15918|15858|15918|15858|15918|15858|0
1647221700000|2022-03-14 01:35:00|15915.5|15855.5|15915.5|15855.5|15915.5|15855.5|15915.5|15855.5|0
1647222000000|2022-03-14 01:40:00|15913.7|15853.7|15913|15853|15913.7|15853.7|15913|15853|0
1647222300000|2022-03-14 01:45:00|15927.3|15867.3|15913|15853|15933|15873|15913|15853|0
1647264600000|2022-03-14 13:30:00|15887.5|15827.5|15984.3|15944.3|15986.8|15944.3|15887.5|15827.5|6
1647264900000|2022-03-14 13:35:00|15976.1|15956.1|16020|16000|16039.8|16013.4|15976.1|15956.1|16
1647265200000|2022-03-14 13:40:00|15988.2|15968.2|15931.1|15871.1|15988.2|15968.2|15917.5|15871.1|6
1647265500000|2022-03-14 13:45:00|15921.7|15901.7|15975.1|15935.1|15976.8|15935.1|15921.7|15901.7|3
1647265800000|2022-03-14 13:50:00|15971.5|15931.5|15931.8|15871.8|15976.1|15931.5|15929.3|15869.3|23
1647266100000|2022-03-14 13:55:00|15920.1|15880.1|15915.1|15875.1|15920.1|15900.1|15906.8|15875.1|4
1647266400000|2022-03-14 14:00:00|15933.9|15873.9|15940.1|15900.1|15941.1|15900.1|15933.9|15873.9|2
1647266700000|2022-03-14 14:05:00|15935|15895|15895.1|15875.1|15935|15895|15892.6|15872.6|4
1647267000000|2022-03-14 14:10:00|||||||||2
1647267300000|2022-03-14 14:15:00|||||||||1
1647267600000|2022-03-14 14:20:00|15905.1|15885.1|15936.9|15876.9|15942.2|15922.2|15905.1|15875.2|6
1647267900000|2022-03-14 14:25:00|15934.4|15894.4|15929.4|15869.4|15939.4|15912.7|15929.4|15869.4|7
1647268200000|2022-03-14 14:30:00|15924.4|15864.4|15909.5|15869.5|15924.4|15870.9|15909.4|15864.4|0
1647268500000|2022-03-14 14:35:00|15916.2|15856.2|15885.2|15865.2|15916.2|15865.2|15885.2|15856.2|3
1647268800000|2022-03-14 14:40:00|15884.5|15864.5|15872.7|15852.7|15887.7|15865.2|15867.7|15845.2|4
1647269100000|2022-03-14 14:45:00|15881|15841|15909.5|15849.5|15909.5|15849.5|15850.2|15820.2|7
1647269400000|2022-03-14 14:50:00|15912|15852|15912.7|15852.7|15917|15869.5|15904.5|15844.5|1
1647269700000|2022-03-14 14:55:00|15912|15852|15897.8|15857.8|15912|15860.2|15897|15852|0
1647270000000|2022-03-14 15:00:00|15899.2|15859.2|15899.2|15859.2|15899.2|15859.2|15899.2|15859.2|1
1647270300000|2022-03-14 15:05:00|15899.3|15859.3|15899.3|15859.3|15899.3|15859.3|15899.3|15859.3|0
1647270600000|2022-03-14 15:10:00|15917.1|15857.1|15918.5|15858.5|15918.5|15858.5|15917.1|15857.1|1
1647270900000|2022-03-14 15:15:00|15918.6|15858.6|15918.6|15858.6|15918.6|15858.6|15918.6|15858.6|10
1647271500000|2022-03-14 15:25:00|15922.8|15862.8|15940.1|15920.1|15943.7|15923.7|15916.4|15862.8|5
1647271800000|2022-03-14 15:30:00|15941.8|15921.8|15940.5|15880.5|15944.8|15922.6|15939.8|15879.8|2
1647272100000|2022-03-14 15:35:00|15936.8|15876.8|15931.1|15871.1|15944.2|15884.2|15931.1|15871.1|0
1647272400000|2022-03-14 15:40:00|15932.9|15872.9|15936.9|15876.9|15937.6|15877.6|15932.9|15872.9|0
1647272700000|2022-03-14 15:45:00|15937.6|15877.6|15937.6|15877.6|15937.6|15877.6|15937.6|15877.6|0
1647273300000|2022-03-14 15:55:00|15936.9|15876.9|15884.4|15864.4|15936.9|15876.9|15883.7|15863.7|5
1647273600000|2022-03-14 16:00:00|15920.9|15860.9|15960.2|15900.2|15965.9|15905.9|15913.4|15860.9|3
1647273900000|2022-03-14 16:05:00|15958.4|15898.4|15940.2|15880.2|15958.4|15898.4|15940.2|15880.2|0
1647274200000|2022-03-14 16:10:00|15949|15889|15940.2|15880.2|15955.9|15895.9|15935.9|15875.9|2
1647274800000|2022-03-14 16:20:00|15942.7|15882.7|15942.7|15882.7|15955.9|15895.9|15942.7|15882.7|0
1647275100000|2022-03-14 16:25:00|15941|15881|15958.5|15898.5|15958.5|15898.5|15940.2|15880.2|1
1647275400000|2022-03-14 16:30:00|15968.5|15908.5|15924.5|15884.5|15970.2|15910.2|15898.5|15868.8|5
1647275700000|2022-03-14 16:35:00|15954.5|15894.5|15958.8|15898.8|15962|15902|15948.8|15888.8|1
1647276000000|2022-03-14 16:40:00|15959.8|15899.8|15962.3|15902.3|15962.3|15902.3|15932.3|15892.3|12
1647276300000|2022-03-14 16:45:00|15960.6|15900.6|15953.1|15893.1|15960.6|15900.6|15953.1|15893.1|0
1647276600000|2022-03-14 16:50:00|15952.3|15892.3|15952.3|15892.3|15952.3|15892.3|15952.3|15892.3|0
1647276900000|2022-03-14 16:55:00|15952.4|15892.4|15953.1|15893.1|15953.1|15893.1|15949.9|15889.9|5
1647277200000|2022-03-14 17:00:00|15954.9|15894.9|15958.9|15898.9|15959.6|15899.6|15954.9|15894.9|5
1647277500000|2022-03-14 17:05:00|15958.1|15898.1|16016.4|15976.4|16016.4|15976.4|15958.1|15898.1|9
1647277800000|2022-03-14 17:10:00|16014.6|15974.6|16001.4|15981.4|16015.6|15993.1|15998.1|15973.4|1
1647278100000|2022-03-14 17:15:00|16006.6|15986.6|15960.7|15900.7|16018.9|15998.9|15956.4|15896.4|3
1647278400000|2022-03-14 17:20:00|15962.4|15902.4|15963.2|15903.2|15965.7|15905.7|15962.4|15902.4|0
1647278700000|2022-03-14 17:25:00|15959.7|15899.7|15934.7|15894.7|15959.7|15908.9|15913.9|15891.9|2
1647279000000|2022-03-14 17:30:00|15964.7|15904.7|15982.2|15922.2|15982.2|15922.2|15964.7|15904.7|2
1647279300000|2022-03-14 17:35:00|15980.7|15920.7|15980.7|15920.7|15980.7|15920.7|15980.7|15920.7|0
1647279600000|2022-03-14 17:40:00|15986.5|15926.5|15995|15935|15995|15935|15981.5|15921.5|5
1647279900000|2022-03-14 17:45:00|15996.8|15936.8|16013|15973|16017.2|15973|15996.8|15936.8|16
1647280500000|2022-03-14 17:55:00|16043.7|15983.7|16046.5|15986.5|16060.5|16036.2|16033|15983.7|11
1647280800000|2022-03-14 18:00:00|16048.3|15988.3|16217.7|16177.7|16249.6|16226.9|16043.6|15988.3|11
1647281100000|2022-03-14 18:05:00|16212.5|16172.5|16188.8|16128.8|16220.3|16180.3|16170.8|16110.8|5
1647281400000|2022-03-14 18:10:00|16190.5|16130.5|16213.3|16173.3|16217.6|16173.3|16148|16098|6
1647281700000|2022-03-14 18:15:00|16215.1|16175.1|16269.4|16209.4|16277.9|16257.9|16213.3|16173.3|12
1647302400000|2022-03-15 00:00:00|16274.8|16234.8|16238.3|16178.3|16274.8|16244.8|16231.8|16171.8|2
1647302700000|2022-03-15 00:05:00|16240.1|16180.1|16249.3|16189.3|16265.8|16205.8|16239.3|16179.3|12
1647303000000|2022-03-15 00:10:00|16247.6|16187.6|16250.1|16190.1|16251.8|16191.8|16245.8|16185.8|0
1647303300000|2022-03-15 00:15:00|16249.3|16189.3|16247.6|16187.6|16249.4|16189.4|16247.6|16187.6|0
1647303600000|2022-03-15 00:20:00|16249.4|16189.4|16250.1|16190.1|16250.1|16190.1|16249.4|16189.4|0
1647303900000|2022-03-15 00:25:00|16251.9|16191.9|16251.9|16191.9|16251.9|16191.9|16251.9|16191.9|0
1647304200000|2022-03-15 00:30:00|16253.6|16193.6|16251.9|16191.9|16255.4|16195.4|16251.9|16191.9|0
1647304800000|2022-03-15 00:40:00|16253.7|16193.7|16255.4|16195.4|16255.4|16195.4|16253.7|16193.7|0
1647305100000|2022-03-15 00:45:00|16253.7|16193.7|16257.2|16197.2|16257.2|16197.2|16253.7|16193.7|0
1647305700000|2022-03-15 00:55:00|16260.7|16200.7|16260.7|16200.7|16262.4|16202.4|16260.7|16200.7|0
1647306300000|2022-03-15 01:05:00|16262.5|16202.5|16264.2|16204.2|16264.2|16204.2|16262.5|16202.5|0
1647306600000|2022-03-15 01:10:00|16262.5|16202.5|16262.5|16202.5|16262.5|16202.5|16262.5|16202.5|0
1647308100000|2022-03-15 01:35:00|16257.3|16197.3|16252.1|16192.1|16257.3|16197.3|16252.1|16192.1|1
1647308400000|2022-03-15 01:40:00|16251.3|16191.3|16251.3|16191.3|16251.3|16191.3|16251.3|16191.3|0
1647308700000|2022-03-15 01:45:00|16249.6|16189.6|16247.8|16187.8|16249.6|16189.6|16247.8|16187.8|0
1647309000000|2022-03-15 01:50:00|16247.9|16187.9|16247.9|16187.9|16247.9|16187.9|16247.9|16187.9|0
1647351000000|2022-03-15 13:30:00|16170.4|16150.4|16202.9|16162.9|16269.5|16232.5|16170.4|16147.4|20
1647351300000|2022-03-15 13:35:00|16203|16163|16203|16163|16204.7|16164.7|16174.7|16152.6|3
1647351600000|2022-03-15 13:40:00|16207.6|16167.6|16244.5|16184.5|16250.9|16205.5|16207.6|16167.6|1
1647351900000|2022-03-15 13:45:00|16246.3|16186.3|16249.5|16189.5|16249.5|16223.5|16213.2|16173.2|1
1647352200000|2022-03-15 13:50:00|16236.1|16196.1|16223.8|16183.8|16242.8|16197|16223.8|16182|0
1647352500000|2022-03-15 13:55:00|16221.3|16201.3|16216.3|16196.3|16232.7|16201.3|16213.2|16164.6|1
1647352800000|2022-03-15 14:00:00|16224.6|16164.6|16217.1|16197.1|16224.6|16197.1|16209.9|16156.1|2
1647353100000|2022-03-15 14:05:00|16212.1|16192.1|16152.9|16092.9|16212.1|16192.1|16147.1|16092.9|13
1647353400000|2022-03-15 14:10:00|16140.4|16100.4|16145.4|16105.4|16152.9|16105.4|16137.9|16092.1|0
1647353700000|2022-03-15 14:15:00|16153.7|16093.7|16141.9|16101.9|16153.7|16101.9|16141.2|16093.7|0
1647354000000|2022-03-15 14:20:00|16138.5|16098.5|16048.7|16008.7|16138.5|16098.5|16048.7|16008.7|5
1647354300000|2022-03-15 14:25:00|16046.2|15988.7|16008.7|15988.7|16046.2|15994.1|16008.7|15983.7|4
1647354600000|2022-03-15 14:30:00|16038.7|15978.7|16021.2|15981.2|16038.7|15983.5|16021.2|15978.7|1
1647355200000|2022-03-15 14:40:00|16021.6|16001.6|16040.5|16020.5|16040.5|16020.5|16021.6|16001.6|2
1647355500000|2022-03-15 14:45:00|16078.7|16018.7|16018.8|15978.8|16078.7|16025.5|15978.6|15938.6|10
1647355800000|2022-03-15 14:50:00|16016.3|15976.3|16063.8|16023.8|16071.3|16023.8|16008|15976.3|6
1647356100000|2022-03-15 14:55:00|16075.5|16015.5|16078.8|16018.8|16081.3|16021.3|16075.5|16015.5|0
1647356400000|2022-03-15 15:00:00|16080.3|16020.3|16087.8|16027.8|16087.8|16027.8|16080.3|16020.3|0
1647356700000|2022-03-15 15:05:00|16087.9|16027.9|16107.9|16047.9|16107.9|16047.9|16087.9|16027.9|0
1647357000000|2022-03-15 15:10:00|16112.1|16052.1|16112.9|16052.9|16112.9|16052.9|16112.1|16052.1|1
1647357300000|2022-03-15 15:15:00|16114.6|16054.6|16115.4|16055.4|16115.4|16055.4|16114.6|16054.6|1
1647357600000|2022-03-15 15:20:00|16117.1|16057.1|16134.6|16114.6|16134.6|16114.6|16117.1|16057.1|2
1647357900000|2022-03-15 15:25:00|16130.4|16090.4|16129.6|16089.6|16130.4|16090.4|16122.1|16066.4|4
1647358200000|2022-03-15 15:30:00|16129.7|16089.7|16129.7|16089.7|16129.7|16089.7|16129.7|16089.7|0
1647358800000|2022-03-15 15:40:00|16118|16098|16128|16068|16128|16098|16117.2|16058|2
1647359100000|2022-03-15 15:45:00|16083.7|16023.7|16092.2|16052.2|16095.5|16052.2|16078|16018|6
1647359400000|2022-03-15 15:50:00|16088.8|16048.8|16097|16037|16097|16048.8|16088.8|16037|0
1647359700000|2022-03-15 15:55:00|16088.8|16048.8|16115.5|16055.5|16115.5|16055.5|16088.8|16035.5|1
1647360000000|2022-03-15 16:00:00|16112.1|16052.1|16095.5|16055.5|16112.1|16057.8|16095.5|16049.6|0
1647360300000|2022-03-15 16:05:00|16102.1|16042.1|16097.3|16037.3|16102.1|16042.1|16089.7|16029.7|3
1647360900000|2022-03-15 16:15:00|16094.8|16034.8|16089.8|16029.8|16094.8|16034.8|16089.8|16029.8|1
1647361200000|2022-03-15 16:20:00|16082.3|16042.3|16082.3|16042.3|16082.3|16042.3|16082.3|16042.3|0
1647361500000|2022-03-15 16:25:00|16084|16044|16085.6|16045.6|16086.5|16046.5|16084|16044|1
1647362100000|2022-03-15 16:35:00|16084.8|16044.8|16129.2|16089.2|16134.2|16089.2|16084.8|16044.8|2
1647362400000|2022-03-15 16:40:00|16127.5|16087.5|16155.6|16095.6|16155.6|16107.3|16125.8|16085.8|3
1647363000000|2022-03-15 16:50:00|16155.7|16095.7|16155.7|16095.7|16155.7|16095.7|16155.7|16095.7|0
1647363600000|2022-03-15 17:00:00|16154|16094|16151.5|16091.5|16154|16094|16144.9|16084.9|1
1647363900000|2022-03-15 17:05:00|16154|16094|16187.4|16147.4|16187.4|16147.4|16154|16094|6
1647364800000|2022-03-15 17:20:00|16187.5|16147.5|16196.7|16176.7|16196.7|16176.7|16187.5|16147.5|1
1647365100000|2022-03-15 17:25:00|16200.1|16180.1|16172.5|16112.5|16201.7|16181.7|16172.5|16112.5|6
1647365400000|2022-03-15 17:30:00|16175.8|16115.8|16174.8|16114.8|16177.5|16117.5|16173.3|16113.3|0
1647365700000|2022-03-15 17:35:00|16177.3|16117.3|16174.1|16134.1|16179.8|16134.1|16174.1|16117.3|0
1647366000000|2022-03-15 17:40:00|16171.6|16131.6|16209.9|16169.9|16221.6|16169.9|16170|16130|15
1647366300000|2022-03-15 17:45:00|16211.4|16171.4|16211.4|16171.4|16211.4|16171.4|16211.4|16171.4|0
1647366600000|2022-03-15 17:50:00|16210.7|16170.7|16215.7|16175.7|16215.7|16175.7|16210.7|16170.7|0
1647366900000|2022-03-15 17:55:00|16217.4|16177.4|16236.6|16196.6|16242.4|16196.6|16217.4|16177.4|3
1647367200000|2022-03-15 18:00:00|16238.3|16198.3|16265.7|16225.7|16270.7|16230.7|16234.1|16198.3|1
1647367500000|2022-03-15 18:05:00|16257.4|16237.4|16258.2|16238.2|16275.7|16240.7|16253.2|16233.2|2
1647367800000|2022-03-15 18:10:00|16260.6|16240.6|16284.2|16244.2|16296.7|16254|16250.7|16190.7|20
1647368100000|2022-03-15 18:15:00|16284.9|16244.9|16329.5|16289.5|16361.5|16324.6|16279.9|16239.9|36
1647388800000|2022-03-16 00:00:00|16298.6|16238.6|16300.8|16240.8|16327.9|16287.9|16286.7|16226.7|1
1647389100000|2022-03-16 00:05:00|16303.3|16243.3|16355.8|16315.8|16356.6|16316.6|16303.3|16243.3|3
1647389400000|2022-03-16 00:10:00|16312.1|16252.1|16310.4|16250.4|16312.1|16252.1|16307.9|16247.9|2
1647390000000|2022-03-16 00:20:00|16310.5|16250.5|16308.7|16248.7|16310.5|16250.5|16307|16247|0
1647390300000|2022-03-16 00:25:00|16308.8|16248.8|16308.8|16248.8|16308.8|16248.8|16308.8|16248.8|0
1647392100000|2022-03-16 00:55:00|16322.5|16262.5|16324.2|16264.2|16324.2|16264.2|16322.5|16262.5|1
1647392700000|2022-03-16 01:05:00|16320.8|16260.8|16319.1|16259.1|16320.8|16260.8|16319.1|16259.1|1
1647393000000|2022-03-16 01:10:00|16320.8|16260.8|16329.1|16269.1|16329.1|16269.1|16316.5|16256.5|0
1647393300000|2022-03-16 01:15:00|16331.6|16271.6|16332.4|16272.4|16340.9|16280.9|16331.6|16271.6|0
1647393600000|2022-03-16 01:20:00|16329|16269|16332.4|16272.4|16332.4|16272.4|16329|16269|0
1647393900000|2022-03-16 01:25:00|16330.7|16270.7|16332.4|16272.4|16332.4|16272.4|16330.7|16270.7|0
1647394200000|2022-03-16 01:30:00|16332.5|16272.5|16318.4|16258.4|16332.5|16272.5|16314.6|16254.6|2
1647437400000|2022-03-16 13:30:00|16321.8|16261.8|16275.9|16235.9|16341|16281|16272.6|16220.9|17
1647437700000|2022-03-16 13:35:00|16267.6|16227.6|16243.4|16203.4|16267.6|16227.6|16243.4|16198.4|5
1647438000000|2022-03-16 13:40:00|16240.9|16200.9|16183.4|16163.4|16240.9|16202.6|16183.4|16163.4|4
1647438300000|2022-03-16 13:45:00|16191.7|16151.7|16190.9|16150.9|16191.7|16151.7|16190.9|16150.9|0
1647438600000|2022-03-16 13:50:00|16183.4|16163.4|16180.9|16160.9|16183.4|16163.4|16180.9|16160.9|0
1647438900000|2022-03-16 13:55:00|16208.4|16188.4|16208.4|16188.4|16228.4|16190.9|16208.4|16185.9|9
1647439200000|2022-03-16 14:00:00|16208.5|16188.5|16206|16186|16208.5|16188.5|16206|16186|0
1647439500000|2022-03-16 14:05:00|16224.4|16184.4|16281|16241|16284.3|16241|16220.1|16184.4|14
1647440100000|2022-03-16 14:15:00|16283.5|16243.5|16281|16241|16284.3|16243.5|16276|16224.3|2
1647440400000|2022-03-16 14:20:00|16286|16226|16253.5|16233.5|16286|16238.5|16253.5|16226|4
1647440700000|2022-03-16 14:25:00|16248.5|16228.5|16248.5|16228.5|16248.5|16228.5|16248.5|16228.5|1
1647441000000|2022-03-16 14:30:00|16233.8|16213.8|16173.5|16153.5|16233.8|16213.8|16173.5|16153.5|11
1647441300000|2022-03-16 14:35:00|16175.2|16155.2|16212.6|16172.6|16215.1|16175.1|16173.5|16153.5|5
1647441600000|2022-03-16 14:40:00|16196|16156|16107.7|16067.7|16203.5|16156|16086|16064.3|52
1647441900000|2022-03-16 14:45:00|16105.2|16065.2|16113.5|16073.5|16131.8|16082.7|16105.2|16065.2|9
1647442200000|2022-03-16 14:50:00|16101.8|16081.8|16032.7|15972.7|16101.8|16081.8|15925.2|15900.2|52
1647442500000|2022-03-16 14:55:00|16030.2|15970.2|16030.2|15970.2|16032.7|15972.7|16015.2|15955.2|1
1647442800000|2022-03-16 15:00:00|16031.9|15971.9|16032.7|15972.7|16032.7|15972.7|16031.9|15971.9|0
1647443100000|2022-03-16 15:05:00|16037.8|15977.8|16020.2|15980.2|16044.3|16000.1|16020.2|15973.5|0
1647443400000|2022-03-16 15:10:00|16021.9|15981.9|16032.7|15992.7|16033.6|15992.7|15987.7|15965.2|7
1647443700000|2022-03-16 15:15:00|16047.8|15987.8|16108.6|16048.6|16108.6|16048.6|16040.2|15987.8|5
1647444000000|2022-03-16 15:20:00|16111.1|16051.1|16115.3|16055.3|16115.3|16060.3|16100.3|16048.6|1
1647444300000|2022-03-16 15:25:00|16100.3|16040.3|16115.3|16055.3|16115.3|16055.3|16085.3|16025.3|1
1647445200000|2022-03-16 15:40:00|||||||||2
1647445500000|2022-03-16 15:45:00|16116.1|16056.1|16184.5|16124.5|16186.2|16126.2|16116.1|16056.1|3
1647445800000|2022-03-16 15:50:00|16186.2|16126.2|16183.7|16123.7|16186.2|16126.2|16183.7|16123.7|0
1647446100000|2022-03-16 15:55:00|16182.9|16122.9|16178.7|16118.7|16183.7|16123.7|16178.7|16118.7|0
1647446400000|2022-03-16 16:00:00|16180.4|16120.4|16173.7|16113.7|16190.4|16150.4|16170.4|16110.4|2
1647446700000|2022-03-16 16:05:00|16175.4|16115.4|16174.5|16114.5|16176.2|16116.2|16174.5|16114.5|0
1647447000000|2022-03-16 16:10:00|16168.8|16108.8|16168.7|16108.7|16171.2|16111.2|16160.4|16100.4|1
1647447300000|2022-03-16 16:15:00|16167.1|16107.1|16141.2|16081.2|16167.1|16107.1|16141.2|16081.2|0
1647447600000|2022-03-16 16:20:00|16141.3|16081.3|16143.8|16083.8|16143.8|16083.8|16138.8|16078.8|0
1647447900000|2022-03-16 16:25:00|16142.1|16082.1|16215.5|16155.5|16218|16158|16133.8|16073.8|7
1647448200000|2022-03-16 16:30:00|16213|16153|16183.8|16123.8|16215.5|16155.5|16183.8|16123.8|0
1647448500000|2022-03-16 16:35:00|16188.8|16128.8|16192.1|16132.1|16193.8|16133.8|16183.8|16123.8|1
1647448800000|2022-03-16 16:40:00|16193.8|16133.8|16198.8|16138.8|16205.5|16158|16190.5|16133.8|0
1647449400000|2022-03-16 16:50:00|16200.5|16140.5|16199.7|16139.7|16201.3|16141.3|16199.7|16139.7|0
1647449700000|2022-03-16 16:55:00|16194.7|16134.7|16178.9|16118.9|16194.7|16134.7|16128|16108|14
1647450000000|2022-03-16 17:00:00|16180.5|16120.5|16173.1|16113.1|16181.4|16121.4|16169.7|16109.7|0
1647450900000|2022-03-16 17:15:00|16171.4|16111.4|16142.3|16082.3|16171.4|16113.1|16085.6|16065.6|16
1647451200000|2022-03-16 17:20:00|16134.8|16094.8|16036.4|15976.4|16143.9|16097.2|16030.7|15970.7|19
1647451500000|2022-03-16 17:25:00|16038.1|15978.1|15952.3|15932.3|16045.6|15988.1|15952.3|15932.3|24
1647451800000|2022-03-16 17:30:00|15955.6|15935.6|15991.5|15951.5|16005.6|15951.5|15955.6|15935.6|38
1647452100000|2022-03-16 17:35:00|15993.1|15953.1|16019.8|15959.8|16024.8|15964.8|15993.1|15945.6|0
1647452400000|2022-03-16 17:40:00|16021.5|15961.5|16024|15964|16027.3|15967.3|16021.5|15961.5|0
1647452700000|2022-03-16 17:45:00|16016.5|15976.5|16039|15979|16039|15979|16016.5|15967.3|0
1647453000000|2022-03-16 17:50:00|15998.9|15978.9|15971.5|15951.5|15998.9|15978.9|15964|15944|7
1647453300000|2022-03-16 17:55:00|15969.8|15949.8|15981.5|15941.5|15981.5|15949.8|15964|15939.1|2
1647453600000|2022-03-16 18:00:00|15984|15944|15964|15944|15984|15944|15964|15939|2
1647453900000|2022-03-16 18:05:00|15966.5|15946.5|15984.9|15944.9|15984.9|15946.5|15966.5|15939.1|16
1647454200000|2022-03-16 18:10:00|15971.5|15951.5|15974.1|15934.1|15977.4|15951.5|15969.1|15934.1|4
1647454500000|2022-03-16 18:15:00|15989.1|15969.1|15971.6|15931.6|15989.1|15969.1|15949.1|15926.6|17
1647475200000|2022-03-17 00:00:00|15917.6|15897.6|15917.6|15897.6|15922.6|15902.6|15917.6|15897.6|12
1647475500000|2022-03-17 00:05:00|15920.9|15900.9|15915.1|15875.1|15922.6|15902.6|15913.4|15875.1|12
1647476400000|2022-03-17 00:20:00|15912.6|15872.6|15915.1|15875.1|15915.1|15875.1|15907.6|15867.6|0
1647476700000|2022-03-17 00:25:00|15912.6|15872.6|15915.1|15875.1|15915.1|15875.1|15912.6|15872.6|3
1647477000000|2022-03-17 00:30:00|15915.2|15875.2|15915.2|15875.2|15915.2|15875.2|15912.7|15872.7|2
1647477300000|2022-03-17 00:35:00|||||||||4
1647477900000|2022-03-17 00:45:00|||||||||3
1647478200000|2022-03-17 00:50:00|15913.5|15873.5|15915.2|15875.2|15915.2|15875.2|15912.7|15872.7|0
1647479100000|2022-03-17 01:05:00|15915.3|15875.3|15915.3|15875.3|15915.3|15875.3|15915.3|15875.3|0
1647481200000|2022-03-17 01:40:00|15915.4|15875.4|15915.4|15875.4|15915.4|15875.4|15915.4|15875.4|0
1647482100000|2022-03-17 01:55:00|15913.7|15873.7|15912.9|15872.9|15913.7|15873.7|15912.9|15872.9|0
1647523800000|2022-03-17 13:30:00|15904.9|15884.9|15904.9|15884.9|15917.4|15897.4|15894.9|15874.9|19
1647524100000|2022-03-17 13:35:00|||||||||1
1647524400000|2022-03-17 13:40:00|15907.4|15887.4|15879.9|15859.9|15909.9|15889.9|15879.9|15859.9|15
1647524700000|2022-03-17 13:45:00|15899.9|15861.6|15860.8|15820.8|15907.4|15875.8|15838.3|15814.9|33
1647525000000|2022-03-17 13:50:00|15874.1|15814.1|15847.5|15827.5|15875.8|15827.5|15847.4|15814.1|0
1647525300000|2022-03-17 13:55:00|15849.1|15829.1|15850|15830|15850|15830|15849.1|15829.1|0
1647525900000|2022-03-17 14:05:00|15840|15820|15836.7|15816.7|15840|15820|15836.7|15816.7|5
1647526200000|2022-03-17 14:10:00|15833.4|15813.4|15770.9|15750.9|15833.4|15813.4|15770.9|15749.4|28
1647526500000|2022-03-17 14:15:00|15769.3|15749.3|15784.3|15764.3|15791|15768.5|15769.3|15748.4|6
1647526800000|2022-03-17 14:20:00|15786|15766|15788.5|15768.5|15793.5|15773.5|15781.8|15761.8|6
1647527100000|2022-03-17 14:25:00|15786|15766|15782.7|15762.7|15787.7|15767.7|15781.1|15761.1|6
1647527400000|2022-03-17 14:30:00|15784.4|15764.4|15789.4|15769.4|15789.4|15769.4|15784.4|15764.4|2
1647527700000|2022-03-17 14:35:00|15790.2|15770.2|15790.2|15770.2|15792.7|15772.7|15787.7|15767.7|9
1647528000000|2022-03-17 14:40:00|15788.6|15768.6|15786.1|15766.1|15790.2|15770.2|15786.1|15766.1|3
1647528300000|2022-03-17 14:45:00|15787.8|15767.8|15797.8|15777.8|15808.7|15785.3|15787.8|15765.3|32
1647528600000|2022-03-17 14:50:00|15803.6|15763.6|15797.8|15777.8|15805.3|15777.8|15796.9|15763.6|0
1647528900000|2022-03-17 14:55:00|15800.3|15780.3|15841.9|15781.9|15841.9|15781.9|15800.3|15777.8|12
1647529200000|2022-03-17 15:00:00|15867.9|15847.9|15885.4|15845.4|15903.7|15852.2|15867.9|15837.9|17
1647529500000|2022-03-17 15:05:00|15882|15862|15898.7|15878.7|15898.7|15878.7|15882|15858.7|1
1647529800000|2022-03-17 15:10:00|15896.2|15856.2|15885.4|15845.4|15896.2|15856.2|15885.4|15845.4|6
1647530100000|2022-03-17 15:15:00|15897.9|15837.9|15897.9|15837.9|15897.9|15837.9|15897.9|15837.9|0
1647530400000|2022-03-17 15:20:00|15885.4|15845.4|15883|15843|15885.4|15848.8|15867.9|15839.6|4
1647530700000|2022-03-17 15:25:00|15884.6|15844.6|15885.5|15845.5|15885.5|15845.5|15884.6|15844.6|1
1647531000000|2022-03-17 15:30:00|15880.5|15840.5|15863|15843|15885.5|15852|15863|15838|2
1647531300000|2022-03-17 15:35:00|15861.4|15841.4|15861.3|15801.3|15863.8|15843|15824.6|15799.6|11
1647531600000|2022-03-17 15:40:00|15859.6|15799.6|15858.8|15798.8|15859.6|15799.6|15858.8|15798.8|0
1647531900000|2022-03-17 15:45:00|15842.2|15802.2|15842.2|15802.2|15842.2|15802.2|15842.2|15802.2|0
1647532800000|2022-03-17 16:00:00|15842|15822|15842.2|15802.2|15852|15822|15842|15802.2|1
1647533400000|2022-03-17 16:10:00|15841.4|15801.4|15822.3|15802.3|15841.4|15802.3|15822.2|15799.7|1
1647533700000|2022-03-17 16:15:00|15821.4|15801.4|15826.4|15806.4|15838.9|15808.1|15821.4|15798.9|1
1647534000000|2022-03-17 16:20:00|15838|15798|15826.4|15806.4|15840.6|15808|15806.4|15786.4|7
1647534300000|2022-03-17 16:25:00|15833.9|15793.9|15821.4|15801.4|15833.9|15812.2|15821.4|15793.9|1
1647534600000|2022-03-17 16:30:00|15818.2|15798.2|15821.5|15801.5|15833.9|15802.3|15813.9|15793.9|0
1647534900000|2022-03-17 16:35:00|15834|15794|15821.5|15801.5|15834|15804|15821.5|15793.1|1
1647535200000|2022-03-17 16:40:00|15834|15794|15826.5|15806.5|15834|15806.5|15821.5|15793.1|0
1647535800000|2022-03-17 16:50:00|15829|15809|15826.5|15806.5|15829|15809|15826.5|15806.5|0
1647536100000|2022-03-17 16:55:00|15828.2|15808.2|15824|15804|15831.5|15811.5|15824|15804|14
1647536400000|2022-03-17 17:00:00|15825.7|15805.7|15826.5|15806.5|15829|15809|15821.5|15801.5|3
1647536700000|2022-03-17 17:05:00|15826.6|15806.6|15826.6|15806.6|15826.6|15806.6|15826.6|15806.6|0
1647537000000|2022-03-17 17:10:00|15824.9|15804.9|15824.1|15804.1|15824.9|15804.9|15824.1|15804.1|1
1647537300000|2022-03-17 17:15:00|||||||||4
1647537900000|2022-03-17 17:25:00|||||||||2
1647538500000|2022-03-17 17:35:00|15824.2|15804.2|15824.2|15804.2|15824.2|15804.2|15824.2|15804.2|0
1647538800000|2022-03-17 17:40:00|15821.7|15801.7|15821.7|15801.7|15821.7|15801.7|15821.7|15801.7|0
1647539100000|2022-03-17 17:45:00|15820|15800|15819.2|15799.2|15820|15800|15816.7|15796.7|3
1647539400000|2022-03-17 17:50:00|15816.7|15796.7|15811.7|15791.7|15816.7|15796.7|15806.7|15786.7|19
1647540000000|2022-03-17 18:00:00|15813.3|15793.3|15814.2|15794.2|15817.7|15797.7|15813.3|15793.3|1
1647540300000|2022-03-17 18:05:00|15815.9|15795.9|15829.2|15809.2|15829.2|15809.2|15815.9|15795.9|3
1647540600000|2022-03-17 18:10:00|15829.3|15809.3|15834.3|15794.3|15834.3|15811.8|15818.4|15794.3|8
1647540900000|2022-03-17 18:15:00|15836.8|15796.8|15839.3|15799.3|15850.9|15811.8|15824.3|15790.9|4
1647561600000|2022-03-18 00:00:00|15800.3|15780.3|15800.3|15780.3|15800.3|15780.3|15800.3|15780.3|1
1647561900000|2022-03-18 00:05:00|15803|15783|15862.8|15802.8|15862.8|15802.8|15803|15780.3|1
1647562200000|2022-03-18 00:10:00|15862.9|15802.9|15860.4|15800.4|15862.9|15802.9|15857.9|15797.9|2
1647562500000|2022-03-18 00:15:00|15859.5|15799.5|15857.9|15797.9|15859.5|15799.5|15857.9|15797.9|0
1647563100000|2022-03-18 00:25:00|15859.5|15799.5|15859.5|15799.5|15859.5|15799.5|15859.5|15799.5|0
1647563400000|2022-03-18 00:30:00|15862|15802|15859.5|15799.5|15862|15802|15859.5|15799.5|0
1647563700000|2022-03-18 00:35:00|15859.6|15799.6|15857.1|15797.1|15859.6|15799.6|15857.1|15797.1|0
1647564000000|2022-03-18 00:40:00|15856.2|15796.2|15842.1|15782.1|15856.2|15796.2|15842.1|15782.1|1
1647564300000|2022-03-18 00:45:00|15839.6|15779.6|15839.6|15779.6|15839.6|15779.6|15839.6|15779.6|0
1647565200000|2022-03-18 01:00:00|15842.1|15782.1|15839.6|15779.6|15842.1|15782.1|15839.6|15779.6|0
1647565500000|2022-03-18 01:05:00|15838|15778|15838|15778|15839.7|15779.7|15838|15778|1
1647566100000|2022-03-18 01:15:00|15838.1|15778.1|15823.1|15783.1|15838.1|15783.1|15823.1|15774.7|0
1647566400000|2022-03-18 01:20:00|15821.5|15781.5|15820.6|15780.6|15821.5|15781.5|15820.6|15780.6|0
1647567900000|2022-03-18 01:45:00|15820.7|15780.7|15820.7|15780.7|15820.7|15780.7|15820.7|15780.7|0
1647610200000|2022-03-18 13:30:00|15774.4|15754.4|15732.8|15712.8|15775.3|15755.3|15727.8|15699.4|46
1647610500000|2022-03-18 13:35:00|15738.2|15718.2|15750.3|15710.3|15775.3|15742.8|15730.3|15706.9|8
1647610800000|2022-03-18 13:40:00|15751.9|15711.9|15727.9|15707.9|15752.8|15716.2|15727.8|15700.3|9
1647611100000|2022-03-18 13:45:00|15741.1|15701.1|15732.9|15712.9|15742.9|15717.9|15732.9|15701.1|2
1647611400000|2022-03-18 13:50:00|15735.4|15715.4|15727.9|15707.9|15735.4|15715.4|15727.9|15707.9|6
1647611700000|2022-03-18 13:55:00|15722.9|15702.9|15732.9|15712.9|15742.9|15712.9|15720.4|15700.4|10
1647612000000|2022-03-18 14:00:00|15735.4|15715.4|15754.5|15714.5|15770.4|15730.4|15732.9|15708.8|3
1647612300000|2022-03-18 14:05:00|15757|15717|15678.8|15658.8|15757|15717|15670.4|15650.4|18
1647612600000|2022-03-18 14:10:00|15677.9|15657.9|15675.6|15655.6|15677.9|15657.9|15672.9|15652.9|9
1647612900000|2022-03-18 14:15:00|15674|15654|15655.7|15635.7|15674|15654|15655.7|15635.7|19
1647613200000|2022-03-18 14:20:00|15648.2|15628.2|15639.1|15619.1|15648.2|15628.2|15636.6|15616.6|17
1647613500000|2022-03-18 14:25:00|15640.7|15620.7|15643.2|15623.2|15643.2|15623.2|15639.1|15619.1|1
1647613800000|2022-03-18 14:30:00|||||||||3
1647614100000|2022-03-18 14:35:00|15641.6|15621.6|15641.6|15621.6|15645.7|15625.7|15640.7|15620.7|7
1647614400000|2022-03-18 14:40:00|15640|15620|15625.7|15605.7|15640|15620|15620.7|15600.7|20
1647614700000|2022-03-18 14:45:00|15623.2|15603.2|15643.3|15623.3|15643.3|15623.3|15623.2|15603.2|5
1647615000000|2022-03-18 14:50:00|15640.8|15620.8|15638.3|15618.3|15643.3|15623.3|15625.8|15605.8|7
1647615300000|2022-03-18 14:55:00|||||||||3
1647615600000|2022-03-18 15:00:00|15639.9|15619.9|15643.3|15623.3|15643.3|15623.3|15639.9|15619.9|1
1647615900000|2022-03-18 15:05:00|15641.7|15621.7|15638.3|15618.3|15641.7|15621.7|15638.3|15618.3|0
1647616200000|2022-03-18 15:10:00|15636.7|15616.7|15635.8|15615.8|15636.7|15616.7|15635.8|15615.8|2
1647616500000|2022-03-18 15:15:00|15634.2|15614.2|15633.3|15613.3|15634.2|15614.2|15633.3|15613.3|0
1647616800000|2022-03-18 15:20:00|15634.9|15614.9|15633.4|15613.4|15634.9|15614.9|15633.4|15613.4|1
1647617100000|2022-03-18 15:25:00|15645.9|15625.9|15645.9|15625.9|15645.9|15625.9|15645.9|15625.9|3
1647617400000|2022-03-18 15:30:00|15658.7|15638.7|15671.1|15631.1|15671.1|15645.9|15658.7|15631.1|7
1647617700000|2022-03-18 15:35:00|15668.4|15628.4|15668.4|15628.4|15668.4|15628.4|15668.4|15628.4|0
1647618000000|2022-03-18 15:40:00|15670.9|15630.9|15665.9|15645.9|15670.9|15648.4|15664.8|15628.4|1
1647618300000|2022-03-18 15:45:00|15663.4|15643.4|15670.9|15630.9|15670.9|15643.4|15653.4|15628.2|7
1647618600000|2022-03-18 15:50:00|15693.4|15673.4|15693.5|15673.5|15693.5|15673.5|15693.4|15673.4|2
1647618900000|2022-03-18 15:55:00|15695.1|15675.1|15693.5|15673.5|15696|15676|15683.5|15663.5|10
1647619200000|2022-03-18 16:00:00|15690.3|15670.3|15688.5|15668.5|15690.3|15670.3|15688.5|15668.5|0
1647619800000|2022-03-18 16:10:00|||||||||3
1647620400000|2022-03-18 16:20:00|15688.6|15668.6|15688.6|15668.6|15688.6|15668.6|15688.6|15668.6|0
1647620700000|2022-03-18 16:25:00|15686.1|15666.1|15686.1|15666.1|15688.6|15668.6|15686.1|15666.1|1
1647621300000|2022-03-18 16:35:00|||||||||21
1647621900000|2022-03-18 16:45:00|15713.6|15673.6|15732.7|15672.7|15732.7|15686.1|15691.1|15666.1|11
1647622200000|2022-03-18 16:50:00|15734.3|15674.3|15722.1|15702.1|15735.2|15702.1|15721.1|15673.6|0
1647622500000|2022-03-18 16:55:00|15723|15683|15719.6|15679.6|15723|15683|15719.6|15679.6|1
1647622800000|2022-03-18 17:00:00|15703.2|15683.2|15699.6|15679.6|15703.2|15683.2|15699.6|15679.6|0
1647623400000|2022-03-18 17:10:00|15707.6|15687.6|15737.1|15697.1|15737.1|15716.7|15707.6|15687.6|4
1647624000000|2022-03-18 17:20:00|15735.5|15695.5|15737.2|15697.2|15739.9|15714.6|15722.1|15695.5|7
1647624300000|2022-03-18 17:25:00|15734.7|15694.7|15744.7|15704.7|15747.9|15707.9|15727.2|15694.7|0
1647624600000|2022-03-18 17:30:00|15746.3|15706.3|15766.3|15706.3|15766.3|15709.9|15719.7|15694.7|8
1647624900000|2022-03-18 17:35:00|15763.8|15703.8|15756.3|15716.3|15763.8|15716.3|15755.4|15703.8|0
1647625200000|2022-03-18 17:40:00|15753.8|15713.8|15746.3|15706.3|15753.8|15713.8|15746.3|15706.3|0
1647625500000|2022-03-18 17:45:00|15744.7|15704.7|15779.7|15739.7|15786.3|15749.9|15738.6|15703.8|2
1647626100000|2022-03-18 17:55:00|15779.8|15739.8|15774.8|15754.8|15786.4|15756.4|15772.9|15739.8|0
1647626400000|2022-03-18 18:00:00|15769.3|15749.3|15779.6|15719.6|15781.4|15749.3|15769.3|15718.9|3
1647626700000|2022-03-18 18:05:00|15766.4|15726.4|15759.6|15719.6|15766.4|15726.4|15759.6|15719.6|0
1647627300000|2022-03-18 18:15:00|15764.8|15704.8|15765.7|15705.7|15765.7|15710.9|15724.6|15702.1|6
1647820800000|2022-03-21 00:00:00|15712.1|15692.1|15800.6|15740.6|15810.6|15750.6|15690.6|15630.6|30
1647821100000|2022-03-21 00:05:00|15814.6|15754.6|15810.6|15750.6|15833.1|15773.1|15803.1|15743.1|6
1647821400000|2022-03-21 00:10:00|15803.1|15743.1|15805.6|15745.6|15805.6|15745.6|15800.6|15740.6|0
1647821700000|2022-03-21 00:15:00|15808.6|15748.6|15813.1|15753.1|15813.1|15753.1|15808.6|15748.6|0
1647822000000|2022-03-21 00:20:00|15814.1|15754.1|15813.2|15753.2|15816.6|15756.6|15813.1|15753.1|0
1647822300000|2022-03-21 00:25:00|15814.2|15754.2|15833.2|15773.2|15833.2|15773.2|15814.2|15754.2|2
1647822600000|2022-03-21 00:30:00|15831.7|15771.7|15830.7|15770.7|15831.7|15771.7|15828.2|15768.2|0
1647822900000|2022-03-21 00:35:00|15840.7|15780.7|15828.2|15768.2|15840.7|15780.7|15828.2|15768.2|3
1647823200000|2022-03-21 00:40:00|15829.2|15769.2|15820.7|15760.7|15830.7|15770.7|15818.2|15758.2|5
1647823500000|2022-03-21 00:45:00|15823.2|15763.2|15820.7|15760.7|15823.2|15763.2|15820.7|15760.7|4
1647823800000|2022-03-21 00:50:00|15818.2|15758.2|15825.8|15765.8|15828.2|15768.2|15818.2|15758.2|0
1647824100000|2022-03-21 00:55:00|15833.3|15773.3|15825.8|15765.8|15838.3|15778.3|15825.8|15765.8|0
1647824400000|2022-03-21 01:00:00|15849.8|15789.8|15825.8|15765.8|15849.8|15824.8|15825.8|15765.8|1
1647824700000|2022-03-21 01:05:00|15840.8|15800.8|15840.8|15800.8|15840.8|15800.8|15840.8|15800.8|0
1647825000000|2022-03-21 01:10:00|15843.3|15783.3|15828.3|15768.3|15843.3|15803.3|15823.3|15763.3|2
1647825300000|2022-03-21 01:15:00|15825.8|15765.8|15840.8|15800.8|15840.8|15800.8|15825.8|15765.8|0
1647825600000|2022-03-21 01:20:00|15839.3|15799.3|15838.3|15798.3|15839.3|15799.3|15838.3|15798.3|0
1647825900000|2022-03-21 01:25:00|15838.4|15798.4|15838.4|15798.4|15838.4|15798.4|15838.4|15798.4|0
1647826500000|2022-03-21 01:35:00|15834.4|15814.4|15838.4|15798.4|15843.4|15823.4|15834.4|15798.4|1
1647827100000|2022-03-21 01:45:00|15843.4|15823.4|15838.4|15798.4|15843.4|15823.4|15838.4|15798.4|1
1647827700000|2022-03-21 01:55:00|15838.5|15798.5|15838.5|15798.5|15838.5|15798.5|15838.5|15798.5|0
1647869400000|2022-03-21 13:30:00|15840.6|15820.6|15966.7|15926.7|15975.2|15926.7|15838.1|15798.1|37
1647869700000|2022-03-21 13:35:00|15969.2|15929.2|15986.7|15926.7|15989.6|15965.6|15967.7|15912.2|5
1647870000000|2022-03-21 13:40:00|15985.2|15925.2|15989.2|15929.2|15998.2|15975.7|15979.2|15919.2|10
1647870300000|2022-03-21 13:45:00|15994.2|15954.2|15994.8|15954.8|15996.2|15956.2|15975.3|15951.7|9
1647870600000|2022-03-21 13:50:00|15997.3|15957.3|16053.2|16013.2|16065.8|16043.2|15994.8|15954.8|18
1647870900000|2022-03-21 13:55:00|16050.6|16030.6|16060.7|16040.7|16060.7|16040.7|16050.6|16014.2|5
1647871200000|2022-03-21 14:00:00|16060.3|16020.3|16090.7|16050.7|16098.2|16078.2|16060.3|16013.8|8
1647871500000|2022-03-21 14:05:00|16050.7|16030.7|16054.3|16014.3|16083.2|16030.7|16042.6|16002.6|6
1647871800000|2022-03-21 14:10:00|16053.2|16013.2|16053.3|16013.3|16054.3|16014.3|16053.2|16013.2|2
1647872100000|2022-03-21 14:15:00|16044.7|16024.7|16011.8|15971.8|16051.3|16031.3|16004.3|15959.3|7
1647872400000|2022-03-21 14:20:00|16014.3|15974.3|16013.3|15993.3|16016.8|15993.3|15993.3|15956.8|18
1647872700000|2022-03-21 14:25:00|16015.8|15995.8|16008.3|15988.3|16018.3|15998.3|16008.3|15988.3|6
1647873000000|2022-03-21 14:30:00|16013.3|15993.3|16014.8|15994.8|16015.8|15995.8|16013.3|15993.3|2
1647873300000|2022-03-21 14:35:00|16016.3|15996.3|16005.3|15985.3|16016.3|15996.3|16002.7|15982.7|3
1647873600000|2022-03-21 14:40:00|16003.2|15983.2|16011.3|15991.3|16011.3|15991.3|15996.3|15976.3|14
1647873900000|2022-03-21 14:45:00|16008.2|15988.2|15967.3|15927.3|16008.2|15988.2|15962.3|15922.3|5
1647874200000|2022-03-21 14:50:00|15980.7|15940.7|16002.4|15962.4|16016.3|15996.3|15965.7|15928.4|8
1647874500000|2022-03-21 14:55:00|16013.8|15953.8|16006.3|15986.3|16014.9|15987.4|16003.3|15953.8|0
1647874800000|2022-03-21 15:00:00|16004.9|15984.9|16046.4|16006.4|16046.4|16006.4|16003.8|15983.8|7
1647875100000|2022-03-21 15:05:00|16077.4|16017.4|16097.4|16057.4|16103.9|16083.9|16077.4|16017.4|10
1647875400000|2022-03-21 15:10:00|16098.4|16058.4|16094.9|16054.9|16098.4|16058.4|16093.4|16053.4|3
1647875700000|2022-03-21 15:15:00|16091.4|16071.4|16079.9|16019.9|16101.4|16081.4|16068.5|16008.5|5
1647876000000|2022-03-21 15:20:00|16065.5|16025.5|16058.9|16018.9|16065.5|16038.9|16058.9|16018.9|2
1647876300000|2022-03-21 15:25:00|16051.9|16031.9|16053.9|16033.9|16053.9|16033.9|16051.9|16031.9|1
1647876600000|2022-03-21 15:30:00|16058.4|16038.4|16056.4|16036.4|16058.4|16038.4|16053.9|16033.9|1
1647876900000|2022-03-21 15:35:00|16056.5|16036.5|16061.5|16041.5|16061.5|16041.5|16056.5|16036.5|1
1647877200000|2022-03-21 15:40:00|16059.4|16039.4|16045|16005|16061|16039.4|16045|16000|5
1647877500000|2022-03-21 15:45:00|16044|16024|16046.5|16026.5|16046.5|16026.5|16044|16024|1
1647877800000|2022-03-21 15:50:00|16048|16028|16044|16024|16054|16034|16043|16023|3
1647878100000|2022-03-21 15:55:00|16046.5|16026.5|16056.5|16036.5|16056.5|16036.5|16046.5|16026.5|2
1647878400000|2022-03-21 16:00:00|16055.1|16035.1|16061.5|16041.5|16064|16044|16054|16034|2
1647878700000|2022-03-21 16:05:00|16060.1|16040.1|16032.6|15992.6|16060.1|16040.1|16032.6|15987.6|3
1647879000000|2022-03-21 16:10:00|16029.5|15989.5|16050.1|15990.1|16050.1|15994.1|16029.5|15975.7|1
1647879300000|2022-03-21 16:15:00|16053|15993|16075.1|16015.1|16099.1|16068.5|16053|15993|15
1647879600000|2022-03-21 16:20:00|16070.7|16010.7|16062.6|16002.6|16070.7|16010.7|16055.1|15995.1|1
1647879900000|2022-03-21 16:25:00|16067.6|16007.6|16071.6|16031.6|16071.6|16031.6|16066.5|16007.6|0
1647880200000|2022-03-21 16:30:00|16068.7|16028.7|16065.2|16025.2|16068.7|16028.7|16065.2|16025.2|3
1647880500000|2022-03-21 16:35:00|16066.6|16045.2|16067.7|16027.7|16067.7|16046.6|16063.6|16027.7|2
1647880800000|2022-03-21 16:40:00|16066.7|16026.7|16066.7|16046.7|16066.7|16046.7|16064.2|16025.2|1
1647881100000|2022-03-21 16:45:00|16065.2|16045.2|16066.7|16046.7|16066.7|16046.7|16065.2|16045.2|2
1647881400000|2022-03-21 16:50:00|16067.7|16047.7|16071.7|16051.7|16071.7|16051.7|16067.7|16047.7|1
1647881700000|2022-03-21 16:55:00|16094.2|16054.2|16097.7|16037.7|16099.8|16054.2|16091.7|16035.2|8
1647882000000|2022-03-21 17:00:00|16097.8|16037.8|16098.8|16038.8|16098.8|16038.8|16097.8|16037.8|1
1647882300000|2022-03-21 17:05:00|16090.3|16050.3|16097.8|16057.8|16097.8|16057.8|16090.3|16050.3|2
1647882600000|2022-03-21 17:10:00|16096.7|16056.7|16096.8|16076.8|16100.7|16076.8|16088.2|16056.7|10
1647882900000|2022-03-21 17:15:00|16099.3|16079.3|16104.3|16084.3|16104.3|16084.3|16099.3|16079.3|1
1647883200000|2022-03-21 17:20:00|16102.8|16082.8|16096.8|16056.8|16102.8|16082.8|16096.8|16040.3|3
1647883500000|2022-03-21 17:25:00|16099.3|16059.3|16099.3|16059.3|16099.3|16059.3|16099.3|16059.3|4
1647883800000|2022-03-21 17:30:00|16098.3|16058.3|16168.1|16128.1|16168.1|16128.1|16093.3|16058.3|11
1647884100000|2022-03-21 17:35:00|16166.7|16126.7|16160.2|16140.2|16166.7|16140.2|16157.7|16126.7|2
1647884400000|2022-03-21 17:40:00|16162.7|16142.7|16161.7|16141.7|16175.2|16149.6|16161.7|16133.2|13
1647884700000|2022-03-21 17:45:00|16156.7|16136.7|16149.4|16109.4|16156.7|16136.7|16148.8|16109.4|4
1647885000000|2022-03-21 17:50:00|16137.9|16117.9|16097.9|16037.9|16137.9|16117.9|16096.9|16036.9|3
1647885300000|2022-03-21 17:55:00|16099.4|16039.4|16090.4|16050.4|16109.5|16066.9|16090.4|16039.4|0
1647885600000|2022-03-21 18:00:00|16102.9|16042.9|16081.9|16061.9|16104.4|16071.3|16081.9|16042.9|2
1647885900000|2022-03-21 18:05:00|16080.4|16060.4|16076.9|16056.9|16080.4|16060.4|16074.4|16054.4|4
1647886200000|2022-03-21 18:10:00|16091.9|16051.9|16040.5|15980.5|16115.5|16086.9|16040.5|15980.5|35
1647886500000|2022-03-21 18:15:00|16039|15979|16059|15999|16061.5|16002|16010.5|15971.9|7
1647907200000|2022-03-22 00:00:00|16066.5|16006.5|16035.1|15975.1|16066.5|16006.5|16034|15974|0
1647907500000|2022-03-22 00:05:00|16032.6|15972.6|16032.6|15972.6|16032.6|15972.6|16032.6|15972.6|0
1647907800000|2022-03-22 00:10:00|16031.2|15971.2|16031.2|15971.2|16031.2|15971.2|16031.2|15971.2|0
1647909300000|2022-03-22 00:35:00|16033.7|15973.7|16037.7|15977.7|16037.7|15977.7|16033.7|15973.7|1
1647909600000|2022-03-22 00:40:00|16034.8|15974.8|16037.7|15977.7|16037.7|15977.7|16034.8|15974.8|0
1647910200000|2022-03-22 00:50:00|16037.8|15977.8|16037.8|15977.8|16037.8|15977.8|16037.8|15977.8|0
1647910500000|2022-03-22 00:55:00|||||||||1
1647910800000|2022-03-22 01:00:00|16039.9|15979.9|16042.8|15982.8|16042.8|15982.8|16039.9|15979.9|2
1647911100000|2022-03-22 01:05:00|||||||||1
1647912300000|2022-03-22 01:25:00|16042.9|15982.9|16045.4|15985.4|16045.4|15985.4|16042.9|15982.9|0
1647912600000|2022-03-22 01:30:00|16053.3|15993.3|16072.9|16012.9|16072.9|16012.9|16053.3|15993.3|1
1647912900000|2022-03-22 01:35:00|16074.4|16014.4|16075.4|16015.4|16075.4|16015.4|16074.4|16014.4|0
1647913200000|2022-03-22 01:40:00|16074|16014|16074|16014|16074|16014|16074|16014|1
1647914100000|2022-03-22 01:55:00|16071.5|16011.5|16074|16014|16074|16014|16071.5|16011.5|0
1647955800000|2022-03-22 13:30:00|16003|15983|16086.6|16046.6|16103|16063|16003|15983|11
1647956100000|2022-03-22 13:35:00|16100.5|16040.5|16075.1|16015.1|16100.5|16057.6|16070.1|16010.1|2
1647956400000|2022-03-22 13:40:00|16082|16022|16062.3|16002.3|16090.1|16030.1|16062.3|16002.3|2
1647956700000|2022-03-22 13:45:00|16059.8|15999.8|16085.2|16025.2|16085.2|16025.2|16059.8|15999.8|4
1647957000000|2022-03-22 13:50:00|16086.6|16026.6|16081.3|16021.3|16087.7|16027.7|16081.3|16021.3|1
1647957300000|2022-03-22 13:55:00|16072.7|16032.7|16055.2|16035.2|16077.7|16039.5|16054.1|16032.7|0
1647957600000|2022-03-22 14:00:00|16064.8|16044.8|16091.7|16051.7|16098.8|16078.8|16064.8|16032.7|4
1647957900000|2022-03-22 14:05:00|16090.2|16050.2|16065.2|16025.2|16090.2|16056.7|16065.2|16011.3|1
1647958200000|2022-03-22 14:10:00|16066.7|16026.7|16087.8|16027.8|16087.8|16033.4|16066.7|16021|1
1647958500000|2022-03-22 14:15:00|16070.3|16030.3|16071.3|16031.3|16088.8|16034.5|16070.3|16023.1|0
1647958800000|2022-03-22 14:20:00|16088.8|16028.8|16030|15990|16091.3|16033.5|16030|15990|7
1647959100000|2022-03-22 14:25:00|16035.3|15995.3|15999.2|15959.2|16041.4|16001.4|15981.7|15953.5|8
1647959400000|2022-03-22 14:30:00|15999.3|15959.3|15996.4|15956.4|15999.3|15959.3|15996.4|15956.4|2
1647959700000|2022-03-22 14:35:00|16002.8|15962.8|15984.3|15964.3|16026.4|15966.4|15984.3|15957.5|5
1647960000000|2022-03-22 14:40:00|15985.3|15965.3|15984.3|15964.3|15985.3|15965.3|15984.3|15964.3|0
1647960300000|2022-03-22 14:45:00|15985.7|15965.7|16010|15970|16032.5|15972.5|15985.4|15947.2|3
1647960600000|2022-03-22 14:50:00|16014.3|15974.3|16032.5|16012.5|16045.4|16012.5|16010|15961.4|8
1647960900000|2022-03-22 14:55:00|16034|16014|16044.3|16004.3|16049|16025|16032.5|16004.3|3
1647961500000|2022-03-22 15:05:00|16045.4|16005.4|16045.4|16005.4|16045.4|16005.4|16045.4|16005.4|0
1647961800000|2022-03-22 15:10:00|16021.5|16001.5|15994.4|15974.4|16021.5|16001.5|15994.4|15958.7|5
1647962100000|2022-03-22 15:15:00|16008.7|15968.7|16020.1|15980.1|16040.1|15980.8|15994.4|15958.7|1
1647962400000|2022-03-22 15:20:00|16023|15983|16030.1|15990.1|16049|15993.3|16020.1|15980.1|0
1647962700000|2022-03-22 15:25:00|16049|15989|16030.1|15990.1|16049.1|15993.3|16030.1|15985.8|0
1647963000000|2022-03-22 15:30:00|16049.1|15989.1|16030.1|15990.1|16049.1|15994.8|16030.1|15989.1|0
1647963300000|2022-03-22 15:35:00|16037.3|15997.3|16022.7|16002.7|16042.7|16006.9|16022.6|15997.3|0
1647963600000|2022-03-22 15:40:00|16038.4|15998.4|16027|16007|16047.7|16013.4|16022.7|15998.4|5
1647963900000|2022-03-22 15:45:00|16045.5|16005.5|16042.7|16022.7|16052|16032|16042.7|16005.5|6
1647964200000|2022-03-22 15:50:00|16054.1|16014.1|16040.2|16020.2|16055.2|16022.3|16040.2|16013.1|0
1647964500000|2022-03-22 15:55:00|16055.2|16015.2|16045.2|16025.2|16055.2|16025.2|16037.7|16013.1|0
1647964800000|2022-03-22 16:00:00|16037.7|16017.7|16037.7|16017.7|16055.2|16022.4|16037.7|16012|0
1647965100000|2022-03-22 16:05:00|16042.4|16022.4|16018.1|15978.1|16055.3|16022.4|16018.1|15970.6|1
1647965400000|2022-03-22 16:10:00|16031.7|15971.7|16037.8|15977.8|16043.8|15983.8|16023.1|15963.1|5
1647965700000|2022-03-22 16:15:00|16039.2|15979.2|15984.2|15964.2|16042.8|15982.8|15980.6|15958.1|16
1647966000000|2022-03-22 16:20:00|15999.9|15959.9|15989.6|15969.6|16004.2|15969.6|15984.2|15959.9|0
1647966300000|2022-03-22 16:25:00|15988.2|15968.2|15985.3|15965.3|16005.3|15969.6|15985.3|15961|1
1647966600000|2022-03-22 16:30:00|16001|15961|15989.6|15969.6|16005.3|15975.3|15985.3|15961|0
1647966900000|2022-03-22 16:35:00|15985.3|15965.3|15982.1|15962.1|16005.3|15969.6|15982.1|15960.7|2
1647967200000|2022-03-22 16:40:00|16000.7|15960.7|15987.2|15967.2|16019.7|15972.5|15982.1|15952.9|5
1647967500000|2022-03-22 16:45:00|16002.9|15962.9|15984.7|15944.7|16019.7|15972.5|15949.7|15929.7|20
1647967800000|2022-03-22 16:50:00|15981.8|15941.8|15994.7|15954.7|15994.7|15959.7|15957.2|15932.5|4
1647968100000|2022-03-22 16:55:00|15980.4|15960.4|15994.7|15954.7|15994.7|15960.4|15974.7|15950.1|5
1647968400000|2022-03-22 17:00:00|15996.1|15956.1|15997.2|15957.2|15997.2|15957.2|15996.1|15956.1|0
1647969300000|2022-03-22 17:15:00|15997.3|15957.3|15997.3|15957.3|15997.3|15957.3|15997.3|15957.3|0
1647969900000|2022-03-22 17:25:00|15993|15973|16009.8|15989.8|16012.3|15989.8|15993|15970.1|2
1647970200000|2022-03-22 17:30:00|16012.3|15992.3|16012.3|15992.3|16012.3|15992.3|16012.3|15992.3|4
1647970500000|2022-03-22 17:35:00|16014.8|15994.8|16014.8|15994.8|16014.8|15994.8|16014.8|15994.8|0
1647971100000|2022-03-22 17:45:00|16014.9|15994.9|16019.9|15999.9|16019.9|15999.9|16014.9|15994.9|0
1647971400000|2022-03-22 17:50:00|16027.4|16007.4|16044.9|16024.9|16054.9|16024.9|16027.4|16007.4|4
1647971700000|2022-03-22 17:55:00|16050.9|16030.9|16126.3|16066.3|16126.3|16066.3|16050.9|16030.9|3
1647972000000|2022-03-22 18:00:00|16124.9|16064.9|16129.9|16069.9|16129.9|16069.9|16123.5|16063.5|1
1647972300000|2022-03-22 18:05:00|16131|16071|16114.6|16094.6|16137.1|16096.7|16114.6|16071|0
1647972600000|2022-03-22 18:10:00|16133.5|16093.5|16152.4|16132.4|16152.4|16132.4|16128.5|16093.5|13
1647972900000|2022-03-22 18:15:00|16151|16131|16151.7|16111.7|16159.2|16139.2|16114.9|16083.5|8
1647993600000|2022-03-23 00:00:00|16108.8|16048.8|16132.4|16072.4|16144.4|16123.8|16108.8|16048.8|0
1647993900000|2022-03-23 00:05:00|16129.6|16069.6|16142.1|16082.1|16142.1|16082.1|16114.9|16054.9|0
1647994800000|2022-03-23 00:20:00|16142.2|16082.2|16135|16095|16143.6|16095|16135|16082.2|0
1647995100000|2022-03-23 00:25:00|16136.4|16096.4|16137.5|16097.5|16137.5|16097.5|16136.4|16096.4|0
1647996000000|2022-03-23 00:40:00|16137.6|16097.6|16137.6|16097.6|16137.6|16097.6|16137.6|16097.6|0
1647998100000|2022-03-23 01:15:00|16137.7|16097.7|16137.7|16097.7|16137.7|16097.7|16137.7|16097.7|0
1647998400000|2022-03-23 01:20:00|16136.6|16096.6|16136.6|16096.6|16136.6|16096.6|16136.6|16096.6|0
1647999300000|2022-03-23 01:35:00|16137.7|16097.7|16137.7|16097.7|16137.7|16097.7|16137.7|16097.7|0
1647999900000|2022-03-23 01:45:00|16137.8|16097.8|16137.8|16097.8|16137.8|16097.8|16137.8|16097.8|0
1648000200000|2022-03-23 01:50:00|16133.4|16113.4|16141.7|16121.7|16141.7|16121.7|16133.4|16113.4|0
1648042200000|2022-03-23 13:30:00|16164.1|16144.1|16152.4|16132.4|16187.4|16153.2|16152.4|16132.4|20
1648042500000|2022-03-23 13:35:00|16153.5|16133.5|16169.9|16149.9|16169.9|16149.9|16153.5|16124.9|2
1648042800000|2022-03-23 13:40:00|16161.6|16141.6|16179.1|16159.1|16179.1|16159.1|16161.6|16141.6|2
1648043100000|2022-03-23 13:45:00|16181.6|16161.6|16137.5|16117.5|16194.1|16174.1|16137.5|16117.5|27
1648043400000|2022-03-23 13:50:00|16136.4|16116.4|16111.1|16071.1|16136.4|16116.4|16107.5|16051.1|9
1648043700000|2022-03-23 13:55:00|16113.6|16073.6|16113.3|16073.3|16115.8|16080.5|16096.1|16072.2|1
1648044000000|2022-03-23 14:00:00|16104.7|16084.7|16113.3|16073.3|16117.2|16084.7|16104.7|16073.3|0
1648044300000|2022-03-23 14:05:00|16112.2|16072.2|16119.7|16079.7|16119.7|16089.7|16103.6|16072.2|0
1648044600000|2022-03-23 14:10:00|16121.1|16081.1|16137.3|16097.3|16142|16102.5|16120.6|16081.1|4
1648045200000|2022-03-23 14:20:00|16139.8|16099.8|16138.7|16098.7|16140.9|16112.3|16127.3|16098.7|0
1648045500000|2022-03-23 14:25:00|16130.1|16110.1|16129.8|16089.8|16139.8|16112.9|16129.8|16089.8|6
1648045800000|2022-03-23 14:30:00|16128.4|16088.4|16129.8|16089.8|16129.8|16089.8|16127.3|16087.3|0
1648046100000|2022-03-23 14:35:00|16127.3|16087.3|16127.3|16087.3|16130.9|16090.9|16127.3|16087.3|0
1648046400000|2022-03-23 14:40:00|16127.4|16087.4|16127.4|16087.4|16127.4|16087.4|16127.4|16087.4|0
1648046700000|2022-03-23 14:45:00|16113.8|16093.8|16124.6|16104.6|16124.6|16104.6|16113.8|16093.8|0
1648047000000|2022-03-23 14:50:00|16126|16106|16136|16096|16136|16107.4|16126|16096|0
1648047300000|2022-03-23 14:55:00|16133.2|16093.2|16128.8|16088.8|16133.2|16093.2|16128.8|16088.8|0
1648047900000|2022-03-23 15:05:00|16130.2|16090.2|16131.3|16091.3|16131.3|16091.3|16130.2|16090.2|0
1648048500000|2022-03-23 15:15:00|16119.9|16099.9|16120|16100|16120|16100|16119.9|16099.9|0
1648048800000|2022-03-23 15:20:00|16131.4|16091.4|16131.4|16091.4|16131.4|16091.4|16131.4|16091.4|0
1648049100000|2022-03-23 15:25:00|||||||||2
1648049400000|2022-03-23 15:30:00|16130|16090|16131.4|16091.4|16131.4|16091.4|16128.9|16088.9|1
1648049700000|2022-03-23 15:35:00|16137.2|16077.2|16117.5|16077.5|16137.2|16082.2|16097.5|16075|4
1648050000000|2022-03-23 15:40:00|16131.4|16071.4|16117.5|16077.5|16131.4|16080|16117.5|16071.4|0
1648050300000|2022-03-23 15:45:00|16114.8|16074.8|16112.6|16072.6|16114.8|16074.8|16112.5|16072.5|0
1648050900000|2022-03-23 15:55:00|16111.5|16071.5|16111.5|16071.5|16111.5|16071.5|16111.5|16071.5|0
1648052100000|2022-03-23 16:15:00|16106.5|16046.5|16105.2|16045.2|16106.5|16046.5|16105.1|16045.1|2
1648052400000|2022-03-23 16:20:00|16103.8|16043.8|16102.7|16042.7|16103.8|16043.8|16102.7|16042.7|0
1648052700000|2022-03-23 16:25:00|16101.6|16041.6|16103|16043|16103|16043|16101.6|16041.6|1
1648053000000|2022-03-23 16:30:00|16105.5|16045.5|16104.1|16044.1|16105.5|16045.5|16104.1|16044.1|0
1648053300000|2022-03-23 16:35:00|16091.6|16031.6|16065.2|16025.2|16091.6|16031.6|16062.7|16017.7|9
1648053900000|2022-03-23 16:45:00|16064.1|16024.1|16064.1|16024.1|16064.1|16024.1|16064.1|16024.1|0
1648054500000|2022-03-23 16:55:00|16066.6|16026.6|16069.2|16029.2|16069.2|16029.2|16066.6|16026.6|0
1648054800000|2022-03-23 17:00:00|||||||||1
1648055100000|2022-03-23 17:05:00|16070.6|16030.6|16074.2|16034.2|16074.2|16034.2|16070.6|16030.6|0
1648055400000|2022-03-23 17:10:00|16076.7|16036.7|16069.2|16049.2|16076.7|16049.2|16068.1|16036.7|0
1648055700000|2022-03-23 17:15:00|16075.1|16035.1|16076.7|16036.7|16096.7|16036.7|16075.1|16024.2|1
1648056300000|2022-03-23 17:25:00|16076.8|16036.8|16076.8|16036.8|16076.8|16036.8|16076.8|16036.8|0
1648057500000|2022-03-23 17:45:00|16074.3|16034.3|16076.8|16036.8|16076.8|16036.8|16074.3|16034.3|0
1648057800000|2022-03-23 17:50:00|16068.2|16048.2|16089.3|16049.3|16101.8|16081.8|16061.8|16041.8|8
1648058100000|2022-03-23 17:55:00|16094.3|16054.3|16089.3|16049.3|16094.3|16054.3|16089.3|16049.3|0
1648058400000|2022-03-23 18:00:00|16089.4|16049.4|16089.4|16049.4|16089.4|16049.4|16089.4|16049.4|0
1648058700000|2022-03-23 18:05:00|16088|16048|16086.9|16046.9|16088|16048|16086.9|16046.9|0
1648059000000|2022-03-23 18:10:00|16085.5|16045.5|16111.9|16091.9|16114.4|16094.4|16064.4|16034.4|8
1648059300000|2022-03-23 18:15:00|16113.3|16093.3|16114.4|16054.4|16114.4|16094.4|16080.8|16030.8|4
1648080000000|2022-03-24 00:00:00|16103|16043|16093|16033|16103|16043|16093|16033|0
1648080300000|2022-03-24 00:05:00|16090.5|16030.5|16090.5|16030.5|16090.5|16030.5|16090.5|16030.5|0
1648081200000|2022-03-24 00:20:00|16078|16038|16078|16038|16078|16038|16078|16038|0
1648081500000|2022-03-24 00:25:00|16078.1|16038.1|16073.1|16033.1|16078.1|16038.1|16073.1|16033.1|0
1648082100000|2022-03-24 00:35:00|16070.6|16030.6|16070.6|16030.6|16070.6|16030.6|16070.6|16030.6|0
1648082700000|2022-03-24 00:45:00|16062|16042|16070.6|16030.6|16070.6|16043.1|16062|16030.6|1
1648083300000|2022-03-24 00:55:00|16063.1|16043.1|16063.1|16043.1|16063.1|16043.1|16063.1|16043.1|0
1648083600000|2022-03-24 01:00:00|16063.2|16043.2|16063.2|16043.2|16063.2|16043.2|16063.2|16043.2|0
1648084500000|2022-03-24 01:15:00|16065.7|16045.7|16065.7|16045.7|16065.7|16045.7|16063.2|16043.2|1
1648085100000|2022-03-24 01:25:00|16063.2|16043.2|16063.2|16043.2|16063.2|16043.2|16063.2|16043.2|1
1648085400000|2022-03-24 01:30:00|16063.3|16043.3|16063.3|16043.3|16063.3|16043.3|16063.3|16043.3|0
1648085700000|2022-03-24 01:35:00|16065.8|16045.8|16065.8|16045.8|16065.8|16045.8|16065.8|16045.8|1
1648086900000|2022-03-24 01:55:00|16067|16047|16062|16042|16067|16047|16062|16042|1
1648128600000|2022-03-24 13:30:00|16049.1|16029.1|16026.6|16006.6|16049.1|16029.1|16005.3|15981.4|17
1648128900000|2022-03-24 13:35:00|16029.3|16009.3|16091.7|16031.7|16091.7|16031.7|16029.3|16009.3|2
1648129200000|2022-03-24 13:40:00|16076.7|16036.7|16032.3|16012.3|16076.7|16037.2|16032.3|16012.3|3
1648129500000|2022-03-24 13:45:00|16029.8|16009.8|16027.3|16007.3|16029.8|16009.8|16027.3|16007.3|0
1648129800000|2022-03-24 13:50:00|16030|16010|16019.2|15979.2|16039.2|16010|16019.2|15976.9|1
1648130100000|2022-03-24 13:55:00|16051.7|15991.7|16024.2|16004.2|16064.2|16009.2|16024.2|15989.2|5
1648130400000|2022-03-24 14:00:00|16047.9|16027.9|16046.7|16026.7|16047.9|16027.9|16046.7|16026.7|11
1648130700000|2022-03-24 14:05:00|16048.1|16028.1|16114.2|16054.2|16121.7|16061.7|16048.1|16028.1|6
1648131000000|2022-03-24 14:10:00|16119.2|16059.2|16119.3|16059.3|16119.3|16059.3|16119.2|16059.2|0
1648131300000|2022-03-24 14:15:00|16120.6|16060.6|16121.8|16061.8|16121.8|16061.8|16119.3|16059.3|0
1648131600000|2022-03-24 14:20:00|16124.3|16064.3|16124.3|16064.3|16126.8|16066.8|16124.3|16064.3|0
1648131900000|2022-03-24 14:25:00|16089.5|16069.5|16084.1|16064.1|16093.5|16073.5|16076.8|16056.8|6
1648132200000|2022-03-24 14:30:00|16086.4|16066.4|16071.6|16051.6|16089.1|16069.1|16071.6|16051.6|2
1648132500000|2022-03-24 14:35:00|16074.1|16054.1|16071.6|16051.6|16074.1|16054.1|16071.6|16051.6|9
1648132800000|2022-03-24 14:40:00|16071.7|16051.7|16071.7|16051.7|16071.7|16051.7|16071.7|16051.7|0
1648133100000|2022-03-24 14:45:00|16090.5|16050.5|16084.2|16064.2|16090.5|16064.2|16080.7|16049.4|2
1648133400000|2022-03-24 14:50:00|16088.2|16068.2|16095.3|16075.3|16095.3|16075.3|16088.2|16068.2|2
1648133700000|2022-03-24 14:55:00|16104.2|16084.2|16124.4|16084.4|16131.7|16085.3|16104.2|16070.5|8
1648134000000|2022-03-24 15:00:00|16125.6|16085.6|16121.9|16101.9|16128.1|16101.9|16119.4|16085.6|1
1648134300000|2022-03-24 15:05:00|16169.2|16129.2|16174.2|16154.2|16182.9|16154.2|16166.9|16126.9|11
1648134600000|2022-03-24 15:10:00|16174.3|16154.3|16174.3|16154.3|16174.3|16154.3|16174.3|16154.3|0
1648134900000|2022-03-24 15:15:00|16163.9|16143.9|16179.5|16139.5|16180.6|16152|16161.2|16139.5|3
1648135200000|2022-03-24 15:20:00|16183.1|16143.1|16184.5|16144.5|16185.8|16145.8|16179.5|16139.5|2
1648135800000|2022-03-24 15:30:00|16187|16147|16164.5|16144.5|16188.2|16164.3|16164.5|16139.5|2
1648136400000|2022-03-24 15:40:00|16161.8|16141.8|16149.2|16129.2|16161.9|16141.9|16149.2|16129.2|14
1648136700000|2022-03-24 15:45:00|16144.5|16124.5|16139.6|16099.6|16150.3|16130.3|16138.2|16099.6|20
1648137000000|2022-03-24 15:50:00|16144.6|16124.6|16109.6|16089.6|16144.6|16124.6|16109.4|16089.4|2
1648137300000|2022-03-24 15:55:00|16163.2|16103.2|16159.6|16099.6|16163.2|16103.2|16159.6|16099.6|1
1648137600000|2022-03-24 16:00:00|16144.2|16104.2|16140.8|16100.8|16145.4|16105.4|16140.8|16100.8|0
1648137900000|2022-03-24 16:05:00|16138.1|16098.1|16134.6|16094.6|16138.1|16098.1|16134.6|16094.6|0
1648138500000|2022-03-24 16:15:00|16134.7|16094.7|16134.7|16094.7|16134.7|16094.7|16134.7|16094.7|0
1648140000000|2022-03-24 16:40:00|16137.4|16097.4|16143.4|16103.4|16143.4|16103.4|16137.4|16097.4|0
1648140600000|2022-03-24 16:50:00|16144.8|16104.8|16140.9|16120.9|16148.4|16120.9|16139.8|16103.4|0
1648140900000|2022-03-24 16:55:00|16143.4|16123.4|16143.4|16123.4|16143.4|16123.4|16143.4|16123.4|0
1648141200000|2022-03-24 17:00:00|16144.8|16124.8|16145.9|16125.9|16145.9|16125.9|16144.8|16124.8|0
1648141500000|2022-03-24 17:05:00|16146|16126|16139.8|16099.8|16147.3|16127.3|16139|16099.8|3
1648142400000|2022-03-24 17:20:00|16139.9|16099.9|16136|16096|16139.9|16099.9|16136|16096|0
1648142700000|2022-03-24 17:25:00|16137.4|16097.4|16133.5|16113.5|16141|16113.5|16133.5|16096|0
1648143000000|2022-03-24 17:30:00|16140.9|16100.9|16138.5|16098.5|16140.9|16100.9|16138.5|16098.5|2
1648143300000|2022-03-24 17:35:00|16137.2|16097.2|16136.1|16096.1|16139.9|16099.9|16136|16096|0
1648143600000|2022-03-24 17:40:00|16134.1|16114.1|16139.9|16119.9|16142.2|16122.2|16134.1|16114.1|3
1648143900000|2022-03-24 17:45:00|16142.2|16122.2|16142.2|16122.2|16142.2|16122.2|16139.9|16119.9|3
1648144200000|2022-03-24 17:50:00|16142.3|16122.3|16142.3|16122.3|16142.3|16122.3|16142.3|16122.3|3
1648144800000|2022-03-24 18:00:00|||||||||1
1648145400000|2022-03-24 18:10:00|16141.4|16121.4|16143.7|16123.7|16146.2|16126.2|16141.4|16121.4|5
1648145700000|2022-03-24 18:15:00|16145|16125|16161.2|16141.2|16172.5|16141.2|16137.5|16117.5|9
1648166400000|2022-03-25 00:00:00|16168.6|16108.6|16168.6|16108.6|16168.6|16108.6|16168.6|16108.6|0
1648166700000|2022-03-25 00:05:00|16153.6|16093.6|16153.6|16093.6|16153.6|16093.6|16153.6|16093.6|0
1648167300000|2022-03-25 00:15:00|16153.7|16093.7|16161.2|16101.2|16161.2|16101.2|16153.7|16093.7|0
1648169400000|2022-03-25 00:50:00|16161.3|16101.3|16161.3|16101.3|16161.3|16101.3|16161.3|16101.3|0
1648169700000|2022-03-25 00:55:00|16148.8|16108.8|16148.8|16108.8|16148.8|16108.8|16148.8|16108.8|0
1648170900000|2022-03-25 01:15:00|16150.2|16110.2|16148.8|16108.8|16150.2|16110.2|16148.8|16108.8|0
1648171200000|2022-03-25 01:20:00|16148.9|16108.9|16148.9|16108.9|16148.9|16108.9|16148.9|16108.9|0
1648172700000|2022-03-25 01:45:00|16150.3|16110.3|16148.9|16108.9|16151.4|16111.4|16148.9|16108.9|0
1648173000000|2022-03-25 01:50:00|16149|16109|16149|16109|16149|16109|16149|16109|0
1648215000000|2022-03-25 13:30:00|16156.1|16116.1|16119.9|16099.9|16163.6|16116.1|16119.9|16091.1|1
1648215300000|2022-03-25 13:35:00|16120|16100|16147.6|16107.6|16155|16118.4|16120|16100|15
1648215600000|2022-03-25 13:40:00|16150|16110|16161.3|16101.3|16161.3|16110|16147.5|16101.3|0
1648215900000|2022-03-25 13:45:00|16150|16110|16147.5|16107.5|16150|16113.6|16130|16103.9|0
1648216200000|2022-03-25 13:50:00|16153.8|16113.8|16290.2|16230.2|16293|16273|16153.8|16113.8|60
1648216500000|2022-03-25 13:55:00|16287.7|16227.7|16546.7|16506.7|16550.3|16510.3|16285.1|16225.1|60
1648216800000|2022-03-25 14:00:00|16545.4|16505.4|16514|16454|16546.7|16506.7|16509.1|16449.1|11
1648217100000|2022-03-25 14:05:00|16536.6|16476.6|16556.6|16496.6|16576.7|16556.7|16535.3|16475.3|12
1648217400000|2022-03-25 14:10:00|16555.3|16495.3|16554|16494|16562.9|16502.9|16499.2|16479.2|5
1648217700000|2022-03-25 14:15:00|16551.5|16491.5|16446.4|16386.4|16551.5|16492.5|16446.4|16386.4|15
1648218000000|2022-03-25 14:20:00|16430.7|16370.7|16245.3|16185.3|16430.7|16370.7|16245.3|16185.3|15
1648218300000|2022-03-25 14:25:00|16246.5|16186.5|16321.5|16261.5|16321.5|16261.5|16231.5|16186.5|4
1648218600000|2022-03-25 14:30:00|16281.5|16264|16295.3|16235.3|16396.5|16336.5|16281.5|16235.3|15
1648218900000|2022-03-25 14:35:00|16297.9|16237.9|16264.1|16204.1|16300.3|16240.3|16254.1|16194.1|8
1648219200000|2022-03-25 14:40:00|16259.3|16199.3|16182.8|16122.8|16259.3|16199.3|16149.1|16119.1|19
1648219500000|2022-03-25 14:45:00|16181.6|16121.6|16197.8|16137.8|16229.1|16181.6|16049.1|15989.1|14
1648219800000|2022-03-25 14:50:00|16199|16139|16172.8|16132.8|16207.8|16147.8|16172.8|16132.8|2
1648220100000|2022-03-25 14:55:00|16194.3|16154.3|16267.8|16207.8|16267.8|16207.8|16194.3|16154.3|6
1648220400000|2022-03-25 15:00:00|16269|16209|16375.3|16315.3|16385.3|16345.3|16269|16209|8
1648220700000|2022-03-25 15:05:00|16390.3|16330.3|16372.9|16312.9|16400.3|16345.1|16372.9|16312.9|7
1648221000000|2022-03-25 15:10:00|16365.5|16325.5|16385.4|16325.4|16385.4|16327.9|16365.5|16307.9|3
1648221300000|2022-03-25 15:15:00|16382.8|16322.8|16389.5|16349.5|16390.4|16349.5|16380.4|16320.4|0
1648221600000|2022-03-25 15:20:00|16397.9|16357.9|16400.4|16340.4|16400.4|16357.9|16397.9|16337.9|2
1648221900000|2022-03-25 15:25:00|16396.8|16336.8|16390.4|16330.4|16396.8|16336.8|16387.9|16327.9|3
1648222200000|2022-03-25 15:30:00|16391.6|16331.6|16277.9|16217.9|16395.4|16335.4|16260.4|16200.4|22
1648222500000|2022-03-25 15:35:00|16286.3|16226.3|16391.6|16331.6|16391.6|16336.6|16286.3|16226.3|12
1648222800000|2022-03-25 15:40:00|16379|16339|16369.2|16329.2|16379|16339|16346.7|16325.2|2
1648223100000|2022-03-25 15:45:00|16367.9|16327.9|16314.2|16254.2|16367.9|16327.9|16295.6|16235.6|6
1648223400000|2022-03-25 15:50:00|16310.6|16250.6|16326.7|16266.7|16331.7|16311.7|16273.5|16213.5|5
1648223700000|2022-03-25 15:55:00|16325.4|16265.4|16326.7|16266.7|16331.7|16271.7|16319.2|16259.2|1
1648224000000|2022-03-25 16:00:00|16325.5|16265.5|16303.1|16243.1|16328|16304.4|16296.8|16236.8|22
1648224300000|2022-03-25 16:05:00|16305.6|16245.6|16294.3|16234.3|16305.6|16245.6|16279.6|16219.6|0
1648224600000|2022-03-25 16:10:00|16294.4|16234.4|16283.1|16223.1|16294.4|16234.4|16283.1|16223.1|1
1648224900000|2022-03-25 16:15:00|16285.6|16245.6|16289.4|16249.4|16289.4|16249.4|16285.6|16245.6|1
1648225200000|2022-03-25 16:20:00|16296.9|16236.9|16304.4|16244.4|16304.4|16244.4|16296.9|16236.9|2
1648225500000|2022-03-25 16:25:00|16307|16247|16327|16307|16327|16307|16304.4|16247|5
1648225800000|2022-03-25 16:30:00|16329.5|16269.5|16329.5|16269.5|16329.5|16269.5|16329.5|16269.5|1
1648226100000|2022-03-25 16:35:00|16322|16302|16327.1|16287.1|16327.1|16302|16318.4|16287.1|3
1648226400000|2022-03-25 16:40:00|16329.6|16289.6|16369.7|16349.7|16374.7|16349.7|16329.6|16289.6|25
1648226700000|2022-03-25 16:45:00|16374.7|16354.7|16369.8|16349.8|16374.7|16354.7|16369.7|16349.7|1
1648227000000|2022-03-25 16:50:00|16366.2|16346.2|16324.6|16264.6|16366.2|16346.2|16317.1|16257.1|5
1648227300000|2022-03-25 16:55:00|16325.9|16265.9|16357.2|16297.2|16357.2|16297.2|16325.9|16265.9|0
1648227600000|2022-03-25 17:00:00|16358.5|16298.5|16365.9|16325.9|16367.2|16327.2|16358.4|16298.4|0
1648227900000|2022-03-25 17:05:00|16367.2|16327.2|16367.2|16327.2|16367.2|16327.2|16367.2|16327.2|1
1648228200000|2022-03-25 17:10:00|16369.7|16329.7|16369.7|16349.7|16369.7|16349.7|16365|16329.7|0
1648228500000|2022-03-25 17:15:00|16369.8|16349.8|16367.3|16307.3|16369.8|16349.8|16363.8|16306|1
1648228800000|2022-03-25 17:20:00|16372.3|16332.3|16372.3|16332.3|16372.3|16332.3|16372.3|16332.3|0
1648229100000|2022-03-25 17:25:00|16379.8|16339.8|16394.8|16354.8|16394.8|16362.2|16379.8|16339.8|8
1648229400000|2022-03-25 17:30:00|16388.7|16368.7|16353.6|16293.6|16392.3|16372.3|16316.1|16283.9|6
1648229700000|2022-03-25 17:35:00|16342.3|16302.3|16342.3|16282.3|16342.3|16302.3|16337.5|16282.3|2
1648230000000|2022-03-25 17:40:00|16345.9|16285.9|16387.2|16327.2|16387.2|16330.9|16345.9|16285.9|0
1648230600000|2022-03-25 17:50:00|16387.3|16327.3|16361.2|16341.2|16389.9|16369.9|16361.2|16327.3|7
1648230900000|2022-03-25 17:55:00|16377.4|16317.4|16358.5|16298.5|16377.4|16317.4|16356|16296|4
1648231200000|2022-03-25 18:00:00|16357.6|16317.6|16366|16326|16366|16326|16357.6|16317.6|0
1648231500000|2022-03-25 18:05:00|16364.7|16324.7|16363.5|16303.5|16364.7|16324.7|16363.5|16303.5|1
1648231800000|2022-03-25 18:10:00|16358.5|16338.5|16402.4|16362.4|16402.4|16371.3|16354.9|16326.2|9
1648232100000|2022-03-25 18:15:00|16404.9|16364.9|16346.2|16326.2|16404.9|16364.9|16343.6|16323.6|7
1648425600000|2022-03-28 00:00:00|16353.1|16293.1|16331.8|16271.8|16353.1|16293.1|16321.9|16261.9|2
1648425900000|2022-03-28 00:05:00|16330.6|16270.6|16329.4|16269.4|16330.6|16270.6|16329.4|16269.4|0
1648426200000|2022-03-28 00:10:00|16328.2|16268.2|16329.4|16269.4|16329.4|16269.4|16328.2|16268.2|0
1648427100000|2022-03-28 00:25:00|16331.8|16271.8|16338.1|16278.1|16340.5|16280.5|16331.8|16271.8|6
1648427400000|2022-03-28 00:30:00|16338.2|16278.2|16363.1|16323.1|16363.1|16323.1|16338.2|16278.2|0
1648427700000|2022-03-28 00:35:00|16370.8|16330.8|16373.3|16333.3|16373.3|16333.3|16370.8|16330.8|3
1648428600000|2022-03-28 00:50:00|16375.8|16335.8|16375.8|16335.8|16375.8|16335.8|16375.8|16335.8|0
1648429500000|2022-03-28 01:05:00|16360.8|16340.8|16360.8|16340.8|16360.8|16340.8|16360.8|16340.8|0
1648429800000|2022-03-28 01:10:00|16360.9|16340.9|16360.9|16340.9|16360.9|16340.9|16360.9|16340.9|0
1648430400000|2022-03-28 01:20:00|16372.1|16332.1|16373.4|16333.4|16373.4|16333.4|16372.1|16332.1|0
1648430700000|2022-03-28 01:25:00|16374.6|16334.6|16375.9|16335.9|16375.9|16335.9|16374.6|16334.6|0
1648431600000|2022-03-28 01:40:00|16376|16336|16376|16336|16376|16336|16376|16336|0
1648474200000|2022-03-28 13:30:00|16378.1|16338.1|16338.1|16298.1|16378.1|16343.1|16333.1|16293.1|16
1648474500000|2022-03-28 13:35:00|16335.2|16315.2|16279.5|16219.5|16343.1|16323.1|16265.6|16215.6|21
1648474800000|2022-03-28 13:40:00|16270.7|16230.7|16281.9|16221.9|16281.9|16230.7|16270.7|16221.9|0
1648475100000|2022-03-28 13:45:00|16274.3|16234.3|16270.7|16230.7|16279.6|16239.6|16270.7|16230.7|0
1648475400000|2022-03-28 13:50:00|16281.9|16221.9|16250.8|16230.8|16281.9|16230.8|16250.8|16221.9|1
1648475700000|2022-03-28 13:55:00|16268.4|16228.4|16297|16257|16297|16267|16245.6|16195.6|13
1648476000000|2022-03-28 14:00:00|16307.5|16267.5|16333.2|16273.2|16340.7|16298.4|16304.5|16267.5|3
1648476300000|2022-03-28 14:05:00|16293.6|16253.6|16234.5|16194.5|16293.6|16253.6|16232|16190.7|9
1648476600000|2022-03-28 14:10:00|16220.9|16200.9|16273.2|16213.2|16288.2|16228.2|16192|16172|28
1648476900000|2022-03-28 14:15:00|16270.6|16210.6|16275.7|16215.7|16275.7|16215.7|16264.4|16204.4|0
1648477200000|2022-03-28 14:20:00|16273.1|16213.1|16271.9|16211.9|16273.2|16213.2|16271.9|16211.9|0
1648477800000|2022-03-28 14:30:00|16259.6|16219.6|16251.9|16211.9|16259.6|16219.6|16251.9|16211.9|1
1648478100000|2022-03-28 14:35:00|16248.3|16188.3|16209.6|16189.6|16248.3|16194.7|16209.6|16187.1|8
1648478700000|2022-03-28 14:45:00|16212|16192|16247.1|16207.1|16247.1|16207.1|16212|16192|7
1648479000000|2022-03-28 14:50:00|16265.8|16205.8|16242|16202|16265.8|16209.6|16242|16200.8|0
1648479300000|2022-03-28 14:55:00|16244.6|16204.6|16244.6|16204.6|16244.6|16204.6|16244.6|16204.6|0
1648479600000|2022-03-28 15:00:00|16245.8|16205.8|16239.7|16199.7|16262.1|16212.4|16219.6|16195.6|4
1648480500000|2022-03-28 15:15:00|16234.7|16214.7|16234.7|16214.7|16234.7|16214.7|16234.7|16214.7|0
1648480800000|2022-03-28 15:20:00|16227.2|16207.2|16229.7|16209.7|16229.7|16209.7|16227.2|16207.2|5
1648481100000|2022-03-28 15:25:00|16228.4|16208.4|16227.2|16207.2|16228.4|16208.4|16227.2|16207.2|5
1648481700000|2022-03-28 15:35:00|16227.3|16207.3|16228.6|16208.6|16229.8|16209.8|16227.3|16207.3|2
1648482000000|2022-03-28 15:40:00|16243.3|16203.3|16248.6|16208.6|16248.6|16208.6|16243.3|16203.3|1
1648482300000|2022-03-28 15:45:00|16242.4|16222.4|16244.7|16204.7|16246|16222.4|16238.5|16204.6|6
1648482600000|2022-03-28 15:50:00|16240.6|16220.6|16238.5|16218.5|16246|16220.6|16237.2|16204.7|5
1648482900000|2022-03-28 15:55:00|16246|16206|16246|16206|16246|16206|16246|16206|0
1648483500000|2022-03-28 16:05:00|16238.4|16218.4|16246|16206|16256|16230|16238.4|16206|1
1648484100000|2022-03-28 16:15:00|16246.1|16206.1|16246.1|16206.1|16247.4|16218.6|16237.2|16206.1|0
1648484700000|2022-03-28 16:25:00|||||||||1
1648485000000|2022-03-28 16:30:00|16238.6|16218.6|16238.6|16218.6|16238.6|16218.6|16237.3|16217.3|0
1648485300000|2022-03-28 16:35:00|16246.1|16206.1|16246.1|16206.1|16246.1|16206.1|16246.1|16206.1|0
1648485600000|2022-03-28 16:40:00|16243.5|16203.5|16242.2|16202.2|16243.5|16203.5|16242.2|16202.2|34
1648486200000|2022-03-28 16:50:00|16219.4|16199.4|16222.2|16182.2|16229.4|16199.4|16219.4|16182.2|1
1648486500000|2022-03-28 16:55:00|16224.7|16184.7|16227.2|16187.2|16227.2|16187.2|16224.7|16184.7|3
1648487100000|2022-03-28 17:05:00|16224.7|16184.7|16224.7|16184.7|16224.7|16184.7|16224.7|16184.7|0
1648487400000|2022-03-28 17:10:00|16224.8|16184.8|16227.3|16207.3|16227.3|16207.3|16224.8|16184.8|0
1648487700000|2022-03-28 17:15:00|16228.6|16208.6|16236.1|16216.1|16236.1|16216.1|16228.6|16208.6|0
1648488000000|2022-03-28 17:20:00|16226.1|16206.1|16271.1|16211.1|16271.1|16211.4|16226.1|16202.3|4
1648488300000|2022-03-28 17:25:00|16272.3|16212.3|16273.3|16213.3|16273.5|16213.5|16271|16211|0
1648488600000|2022-03-28 17:30:00|16272.2|16212.2|16271|16211|16274.7|16214.7|16271|16211|0
1648488900000|2022-03-28 17:35:00|16244.8|16204.8|16226.2|16206.2|16244.8|16211.1|16226.1|16204.8|0
1648489500000|2022-03-28 17:45:00|16208.7|16188.7|16201|16181|16208.7|16188.7|16189.9|16169.9|7
1648489800000|2022-03-28 17:50:00|16199.9|16179.9|16207.4|16167.4|16207.4|16179.9|16197.2|16167.4|4
1648490100000|2022-03-28 17:55:00|16196.2|16176.2|16207.4|16167.4|16207.4|16176.2|16194.9|16166.1|0
1648490400000|2022-03-28 18:00:00|16196.2|16176.2|16195.1|16155.1|16201.1|16179.9|16159.9|16139.9|21
1648490700000|2022-03-28 18:05:00|16196.2|16156.2|16128.7|16068.7|16197.6|16165.2|16070.1|16044.9|34
1648491000000|2022-03-28 18:10:00|16121.2|16081.2|16136.3|16076.3|16136.3|16087.6|16087.6|16058.8|12
1648491300000|2022-03-28 18:15:00|16099.8|16079.8|16053.8|15993.8|16130.1|16086.3|16035.1|15986.3|23
1648512000000|2022-03-29 00:00:00|16138.4|16078.4|16082.1|16042.1|16138.4|16078.4|16082.1|16042.1|3
1648512300000|2022-03-29 00:05:00|16079.6|16039.6|16078.3|16038.3|16079.6|16039.6|16078.3|16038.3|1
1648512600000|2022-03-29 00:10:00|16077.1|16037.1|16073.5|16033.5|16077.1|16037.1|16071|16031|3
1648514100000|2022-03-29 00:35:00|16076.2|16036.2|16071.4|16051.4|16076.2|16051.4|16071.4|16036.2|0
1648515600000|2022-03-29 01:00:00|16071.5|16051.5|16071.5|16051.5|16071.5|16051.5|16071.5|16051.5|0
1648517400000|2022-03-29 01:30:00|16071.6|16051.6|16071.6|16051.6|16071.6|16051.6|16071.6|16051.6|0
1648560600000|2022-03-29 13:30:00|16028.3|16008.3|16051.9|16011.9|16051.9|16030.8|15998.3|15978.3|185
1648560900000|2022-03-29 13:35:00|16040.8|16020.8|16050.8|16030.8|16084.4|16033.3|16035.8|16006.9|18
1648561200000|2022-03-29 13:40:00|16063.3|16023.3|16030.8|15990.8|16063.3|16023.3|16028.3|15988.3|6
1648561500000|2022-03-29 13:45:00|16032|15992|16028.3|16008.3|16040.8|16008.3|16028.3|15992|0
1648561800000|2022-03-29 13:50:00|16025.8|16005.8|16013.3|15993.3|16025.8|16005.8|16013.3|15993.3|1
1648562100000|2022-03-29 13:55:00|16012.2|15992.2|15868.4|15828.4|16022.2|15995.9|15811.1|15752|42
1648562400000|2022-03-29 14:00:00|15867.2|15827.2|15868.4|15808.4|15895.6|15835.6|15849.7|15808.4|3
1648562700000|2022-03-29 14:05:00|15862.9|15822.9|15898.4|15858.4|15912|15860.9|15857.2|15822.9|14
1648563000000|2022-03-29 14:10:00|15897.3|15857.3|15899.8|15859.8|15970.9|15914.9|15897.3|15850.7|14
1648563300000|2022-03-29 14:15:00|15898.4|15858.4|15899.8|15859.8|15903.4|15863.4|15898.4|15858.4|0
1648563600000|2022-03-29 14:20:00|15893.2|15873.2|15973.4|15913.4|15988.4|15928.4|15884.8|15864.8|38
1648563900000|2022-03-29 14:25:00|15974.8|15914.8|15934.6|15914.6|16008.4|15951.6|15933.2|15900.9|3
1648564200000|2022-03-29 14:30:00|15936|15916|15939.8|15899.8|15939.8|15919.8|15917.3|15894.8|8
1648564500000|2022-03-29 14:35:00|15922.3|15902.3|15924.8|15904.8|15927.3|15907.3|15922.3|15902.3|3
1648564800000|2022-03-29 14:40:00|15922.3|15902.3|15934.9|15914.9|15974.8|15920.3|15922.3|15902.3|7
1648565100000|2022-03-29 14:45:00|15929.9|15909.9|15937.4|15917.4|15939.9|15919.9|15927.4|15907.4|4
1648565400000|2022-03-29 14:50:00|15936|15916|15878.5|15838.5|15936|15916|15846.2|15817.6|17
1648565700000|2022-03-29 14:55:00|15881.2|15841.2|15896.3|15876.3|15946.2|15886.2|15868.7|15841.2|4
1648566000000|2022-03-29 15:00:00|15894|15874|15921.3|15881.3|15939.2|15901.7|15891.3|15859.2|8
1648566300000|2022-03-29 15:05:00|15918.8|15878.8|15916.3|15876.3|15918.8|15878.8|15893.8|15873.8|4
1648566600000|2022-03-29 15:10:00|15908.6|15888.6|15913.8|15893.8|15929.9|15906.3|15906.3|15886.3|5
1648566900000|2022-03-29 15:15:00|15920.4|15900.4|15936.3|15896.3|15936.3|15903.8|15913.8|15889.5|6
1648567200000|2022-03-29 15:20:00|15918.8|15898.8|15921.3|15901.3|15921.3|15901.3|15913.8|15893.8|4
1648567500000|2022-03-29 15:25:00|15919.1|15899.1|15911.3|15891.3|15919.1|15899.1|15911.3|15891.3|3
1648567800000|2022-03-29 15:30:00|15911.4|15891.4|15961.4|15941.4|15986.4|15946.4|15911.4|15891.4|10
1648568100000|2022-03-29 15:35:00|15956.4|15936.4|15956.4|15936.4|16006.4|15955.2|15956.4|15935|5
1648568400000|2022-03-29 15:40:00|15953.9|15933.9|15918.9|15898.9|15954.1|15934.1|15918.9|15888.7|3
1648568700000|2022-03-29 15:45:00|15938.9|15897.5|15957.5|15897.5|15961.4|15909.3|15913.9|15893.9|4
1648569000000|2022-03-29 15:50:00|15930.7|15910.7|15921.4|15901.4|15953.9|15910.7|15921.4|15892.5|2
1648569300000|2022-03-29 15:55:00|15916.4|15896.4|15951.2|15891.2|15960.1|15917.6|15916.4|15891.2|9
1648569600000|2022-03-29 16:00:00|15925.5|15905.5|15911.4|15891.4|15951.2|15909.2|15911.4|15891.2|5
1648569900000|2022-03-29 16:05:00|15911.5|15891.5|15914|15894|15939|15904.2|15911.5|15891.5|3
1648570200000|2022-03-29 16:10:00|15919|15899|15905.1|15845.1|15919|15899|15871.5|15836|5
1648570500000|2022-03-29 16:15:00|15874|15854|15869|15849|15907.6|15854|15869|15845.1|2
1648570800000|2022-03-29 16:20:00|15868.8|15848.8|15861.5|15841.5|15891.5|15854|15861.5|15841.5|3
1648571100000|2022-03-29 16:25:00|15867|15847|15889|15869|15919|15886.5|15867|15847|3
1648571400000|2022-03-29 16:30:00|15893.1|15873.1|15860.4|15840.4|15906.5|15884|15860.4|15821.5|13
1648571700000|2022-03-29 16:35:00|15880.4|15837.9|15854.1|15814.1|15900.4|15841.8|15851.8|15814.1|6
1648572000000|2022-03-29 16:40:00|15836.6|15816.6|15897.9|15837.9|15897.9|15837.9|15836.6|15812.9|5
1648572300000|2022-03-29 16:45:00|15880|15840|15911.8|15871.8|15911.8|15878.2|15870.7|15819.5|13
1648572600000|2022-03-29 16:50:00|15894.3|15874.3|15916.8|15876.8|15964.3|15904.3|15894.3|15874.3|3
1648572900000|2022-03-29 16:55:00|15922.1|15882.1|15934.3|15894.3|15959.3|15899.3|15904.6|15882.1|3
1648573200000|2022-03-29 17:00:00|15954.3|15895.5|15984.4|15924.4|15991.8|15941.8|15920.5|15885|3
1648573500000|2022-03-29 17:05:00|15951.9|15931.9|15954.4|15914.4|15976.9|15934.8|15941.9|15904.4|3
1648573800000|2022-03-29 17:10:00|15967.8|15907.8|15952.1|15892.1|15984.4|15938.7|15940.7|15886.9|3
1648574100000|2022-03-29 17:15:00|15949.6|15889.6|15910.3|15890.3|15952.1|15892.1|15889.6|15869.6|6
1648574400000|2022-03-29 17:20:00|15904.9|15884.9|15903.5|15883.5|15947.4|15891|15903.5|15879.9|17
1648574700000|2022-03-29 17:25:00|15902.4|15882.4|15924.9|15884.9|15926|15886|15897.4|15877.4|7
1648575000000|2022-03-29 17:30:00|15910.3|15890.3|15891|15871|15910.3|15890.3|15891|15871|4
1648575300000|2022-03-29 17:35:00|15913.5|15873.5|15889.9|15869.9|15913.5|15881|15889.9|15869.9|7
1648575600000|2022-03-29 17:40:00|15888.8|15868.8|15920.2|15880.2|15920.2|15880.2|15882.4|15862.4|4
1648575900000|2022-03-29 17:45:00|15921.3|15881.3|15971.3|15911.3|15986.3|15926.3|15921.3|15881.3|3
1648576200000|2022-03-29 17:50:00|15973.8|15913.8|15926.3|15886.3|15981.3|15921.3|15911.3|15878.8|3
1648576500000|2022-03-29 17:55:00|15907.7|15887.7|15904.1|15884.1|15926.6|15892|15904.1|15884.1|3
1648576800000|2022-03-29 18:00:00|15926.6|15886.6|15989.1|15929.1|15989.1|15931.6|15901.6|15881.6|13
1648577100000|2022-03-29 18:05:00|15986.8|15926.8|15926.6|15906.6|16009.1|15959.6|15926.6|15894.1|7
1648577400000|2022-03-29 18:10:00|15934.8|15914.8|15911.6|15871.6|15960.5|15914.8|15893|15871.6|13
1648577700000|2022-03-29 18:15:00|15903.4|15863.4|15953|15933|15969.4|15945.5|15885.5|15863.4|13
1648598700000|2022-03-30 00:05:00|15991.4|15971.4|15991.4|15971.4|15991.4|15971.4|15991.4|15971.4|0
1648599000000|2022-03-30 00:10:00|16003.9|15983.9|16003.9|15983.9|16003.9|15983.9|16003.9|15983.9|0
1648599300000|2022-03-30 00:15:00|16008.4|15988.4|16031.4|15991.4|16031.4|15996.4|16008.4|15988.4|1
1648599600000|2022-03-30 00:20:00|16032.8|15992.8|16031.4|15991.4|16033.9|15993.9|16031.4|15991.4|0
1648599900000|2022-03-30 00:25:00|16031.5|15991.5|16031.5|15991.5|16031.5|15991.5|16031.5|15991.5|0
1648601400000|2022-03-30 00:50:00||15971.5||15971.5||15971.5||15971.5|1
1648601700000|2022-03-30 00:55:00|16031.6|15971.6|16031.6|15971.6|16031.6|15971.6|16031.6|15971.6|0
1648603800000|2022-03-30 01:30:00|16031.7|15971.7|16031.7|15971.7|16031.7|15971.7|16031.7|15971.7|0
1648647000000|2022-03-30 13:30:00|15973.9|15913.9|15922.9|15902.9|15976.4|15916.4|15916.7|15896.7|8
1648647300000|2022-03-30 13:35:00|15975.4|15915.4|15981.5|15921.5|15984|15924|15975.4|15915.4|3
1648647600000|2022-03-30 13:40:00|15982.6|15922.6|15992.9|15952.9|15992.9|15959|15979|15922.6|0
1648648200000|2022-03-30 13:50:00|15994|15954|15995.4|15955.4|15995.4|15955.4|15992.9|15952.9|0
1648648500000|2022-03-30 13:55:00|15986.5|15966.5|16010.4|15990.4|16022.1|15990.4|15982.9|15962.9|8
1648648800000|2022-03-30 14:00:00|16019.3|15979.3|15990.5|15970.5|16040.4|15996|15990.5|15970.5|3
1648649100000|2022-03-30 14:05:00|15991.6|15971.6|15988|15968|15993|15973|15988|15968|1
1648649400000|2022-03-30 14:10:00|15985.5|15965.5|15975.5|15935.5|15985.5|15965.5|15969.4|15924.4|7
1648649700000|2022-03-30 14:15:00|15984.4|15924.4|15961.9|15921.9|15984.4|15924.4|15961.9|15921.9|3
1648650000000|2022-03-30 14:20:00|15994.4|15954.4|15983|15943|15997.9|15957.9|15977.9|15928|3
1648650300000|2022-03-30 14:25:00|15991.6|15951.6|16033|15993|16033|15993|15991.6|15951.6|11
1648650600000|2022-03-30 14:30:00|16034.1|15994.1|16068|16008|16084.1|16061.3|16034.1|15994.1|11
1648650900000|2022-03-30 14:35:00|16069.1|16009.1|16114.2|16094.2|16114.2|16094.2|16059.1|16009.1|12
1648651200000|2022-03-30 14:40:00|16117|16097|16181.7|16161.7|16189.2|16166.7|16117|16097|15
1648651500000|2022-03-30 14:45:00|16184.2|16164.2|16103.1|16063.1|16191.7|16169.2|16099.5|16052|21
1648651800000|2022-03-30 14:50:00|16110.7|16090.7|16154.5|16094.5|16159.5|16099.5|16110.7|16079.5|2
1648652100000|2022-03-30 14:55:00|16152|16092|16144.5|16084.5|16152|16092|16144.5|16084.5|0
1648652400000|2022-03-30 15:00:00|16143.4|16083.4|16133.1|16093.1|16144.5|16093.1|16105.6|16079.5|1
1648652700000|2022-03-30 15:05:00|16132.1|16092.1|16098.2|16078.2|16133.2|16099.9|16098.2|16078.2|4
1648653000000|2022-03-30 15:10:00|16099.6|16039.6|16053.2|16033.2|16101.6|16068.2|16053.2|16033.2|6
1648653300000|2022-03-30 15:15:00|16054.3|16034.3|16042.1|15982.1|16066.6|16034.3|16030.7|15970.7|3
1648653600000|2022-03-30 15:20:00|16043.2|15983.2|16044.6|15984.6|16044.6|15984.6|16043.2|15983.2|1
1648653900000|2022-03-30 15:25:00|16019.1|15999.1|16037.1|15997.1|16044.6|15999.1|16019.1|15979.1|1
1648654200000|2022-03-30 15:30:00|16035.7|15995.7|16039.6|15999.6|16039.6|15999.6|16035.7|15995.7|0
1648654500000|2022-03-30 15:35:00|16018.2|15998.2|16065.8|16025.8|16073.3|16025.8|16010.7|15990.7|5
1648654800000|2022-03-30 15:40:00|16066.9|16026.9|16068.3|16028.3|16069.4|16029.4|16066.9|16026.9|0
1648655100000|2022-03-30 15:45:00|16050.8|16030.8|16038.3|15998.3|16050.8|16030.8|16038.3|15998.3|2
1648655400000|2022-03-30 15:50:00|16044.7|15984.7|16048.3|15988.3|16048.3|15997.2|16037.2|15984.7|1
1648655700000|2022-03-30 15:55:00|16049.4|15989.4|16078.3|16018.3|16078.3|16018.3|16018.3|15989.4|2
1648656000000|2022-03-30 16:00:00|16075.8|16015.8|16065.8|16025.8|16080.8|16027.2|16065.8|16015.8|1
1648656300000|2022-03-30 16:05:00|16073.3|16013.3|16050.9|15990.9|16073.3|16017.9|16049.4|15989.4|1
1648656600000|2022-03-30 16:10:00|16049.5|15989.5|16047|15987|16049.5|15989.5|16047|15987|1
1648656900000|2022-03-30 16:15:00|16045.6|15985.6|16029.5|15989.5|16045.6|15999|16019|15985.6|1
1648657200000|2022-03-30 16:20:00|||||||||1
1648657800000|2022-03-30 16:30:00|16010.9|15990.9|16093.1|16033.1|16093.1|16033.1|16010.9|15990.9|2
1648658100000|2022-03-30 16:35:00|16085.3|16025.3|16082|16022|16086.7|16026.7|16080.6|16020.6|0
1648658400000|2022-03-30 16:40:00|16082.1|16022.1|16061|16021|16082.1|16025.5|16061|16021|0
1648658700000|2022-03-30 16:45:00|16062.1|16022.1|16059.6|16019.6|16062.1|16022.1|16059.6|16019.6|2
1648659000000|2022-03-30 16:50:00|16053.2|15993.2|16059.6|15999.6|16082.1|16042.1|16053.2|15993.2|0
1648659300000|2022-03-30 16:55:00|16058.5|15998.5|16026|16006|16091.5|16062.4|16026|15997.1|2
1648659600000|2022-03-30 17:00:00|16028.5|16008.5|16006|15986|16028.5|16008.5|16006|15986|1
1648659900000|2022-03-30 17:05:00|16004.9|15984.9|16037.1|15997.1|16053.5|15997.1|15983.5|15963.5|6
1648660200000|2022-03-30 17:10:00|16038.2|15998.2|16084.7|16024.7|16084.7|16024.7|16038.2|15998.2|4
1648660500000|2022-03-30 17:15:00|16082.2|16022.2|16079.7|16019.7|16083.3|16023.3|16072.2|16012.2|0
1648660800000|2022-03-30 17:20:00|16078.6|16018.6|16057.2|16017.2|16087.2|16027.2|16057.2|16009.7|0
1648661100000|2022-03-30 17:25:00|16038.6|16018.6|16057.2|15997.2|16057.2|16018.6|16016.1|15987.4|6
1648661400000|2022-03-30 17:30:00|16046.1|16006.1|16042.2|16002.2|16057.2|16006.1|16042.2|15994.4|0
1648661700000|2022-03-30 17:35:00|16023.6|16003.6|16024.7|16004.7|16024.7|16004.7|16023.6|16003.6|1
1648662000000|2022-03-30 17:40:00|16025.8|16005.8|16027.3|16007.3|16027.3|16007.3|16025.8|16005.8|0
1648662300000|2022-03-30 17:45:00|16025.1|16005.1|16024.8|16004.8|16025.1|16005.1|16023.7|16003.7|1
1648662600000|2022-03-30 17:50:00|16059.8|15999.8|16064.8|16024.8|16073.7|16026.2|16053.7|15999.8|1
1648662900000|2022-03-30 17:55:00|16046.2|16026.2|16046.2|16026.2|16046.2|16026.2|16046.2|16026.2|0
1648663200000|2022-03-30 18:00:00|16063.7|16023.7|16063.7|16023.7|16063.7|16023.7|16063.7|16023.7|2
1648663500000|2022-03-30 18:05:00|16064.8|16024.8|16046.2|16026.2|16064.8|16030.5|16046.2|16024.8|0
1648663800000|2022-03-30 18:10:00|16049.1|16029.1|16102.7|16062.7|16103|16063.6|16047.7|16027.7|153
1648664100000|2022-03-30 18:15:00|16105.2|16065.2|16106.6|16066.6|16106.6|16074.1|16094.1|16065.2|1
1648685100000|2022-03-31 00:05:00|16070.3|16050.3|16120.2|16060.2|16135.2|16075.2|16070.3|16050.3|0
1648685400000|2022-03-31 00:10:00|16117.7|16057.7|16112.7|16052.7|16117.7|16057.7|16112.7|16052.7|0
1648685700000|2022-03-31 00:15:00|16112.8|16052.8|16112.8|16052.8|16112.8|16052.8|16112.8|16052.8|0
1648686000000|2022-03-31 00:20:00|16120.3|16060.3|16105.3|16045.3|16120.3|16060.3|16105.3|16045.3|0
1648686600000|2022-03-31 00:30:00|16104.2|16044.2|16100.3|16040.3|16104.2|16044.2|16100.3|16040.3|0
1648687200000|2022-03-31 00:40:00|16098.2|16038.2|16095.3|16035.3|16098.2|16038.2|16095.3|16035.3|0
1648687500000|2022-03-31 00:45:00|16095.4|16035.4|16095.4|16035.4|16095.4|16035.4|16095.4|16035.4|0
1648687800000|2022-03-31 00:50:00|16092.9|16032.9|16074.3|16034.3|16092.9|16034.3|16074.3|16030.4|0
1648689000000|2022-03-31 01:10:00|16074.4|16034.4|16069.4|16029.4|16074.4|16034.4|16069.4|16029.4|0
1648689300000|2022-03-31 01:15:00|16054.4|16034.4|16054.4|16034.4|16054.4|16034.4|16054.4|16034.4|0
1648689900000|2022-03-31 01:25:00|16068.7|16028.7|16085.8|16025.8|16090.5|16030.5|16068.7|16018.7|2
1648690200000|2022-03-31 01:30:00|16085.9|16025.9|16085.9|16025.9|16085.9|16025.9|16085.9|16025.9|2
1648690800000|2022-03-31 01:40:00|16087|16027|16087|16027|16087|16027|16087|16027|0
1648733400000|2022-03-31 13:30:00|16071.8|16031.8|16168.9|16148.9|16179.3|16151.4|16061.4|16029.3|15
1648733700000|2022-03-31 13:35:00|16170.4|16150.4|16177.9|16157.9|16191.8|16171.8|16170.4|16138.9|10
1648734000000|2022-03-31 13:40:00|16178.9|16118.9|16136.5|16076.5|16178.9|16118.9|16136.5|16076.5|3
1648734300000|2022-03-31 13:45:00|16139|16079|16141.5|16081.5|16141.5|16081.5|16136.5|16076.5|0
1648734600000|2022-03-31 13:50:00|16142.5|16082.5|16144|16084|16144|16084|16142.5|16082.5|0
1648734900000|2022-03-31 13:55:00|16167.9|16107.9|16185.4|16125.4|16191.9|16131.9|16167.9|16107.9|4
1648735200000|2022-03-31 14:00:00|16185.5|16125.5|16188|16128|16188|16128|16185.5|16125.5|2
1648735500000|2022-03-31 14:05:00|16190.5|16150.5|16193|16153|16193|16153|16190.5|16150.5|1
1648735800000|2022-03-31 14:10:00|16190.4|16170.4|16198|16158|16200.4|16170.4|16190.4|16153|1
1648736100000|2022-03-31 14:15:00|16189.1|16169.1|16190.5|16170.5|16190.5|16170.5|16189.1|16169.1|2
1648736400000|2022-03-31 14:20:00||16150.5||16150.5||16150.5||16150.5|1
1648736700000|2022-03-31 14:25:00|16178|16158|16178|16158|16178|16158|16178|16158|0
1648737000000|2022-03-31 14:30:00|16175.5|16155.5|16175.6|16155.6|16175.6|16155.6|16175.5|16155.5|0
1648737300000|2022-03-31 14:35:00|16173.1|16153.1|16173.1|16153.1|16173.1|16153.1|16173.1|16153.1|0
1648737600000|2022-03-31 14:40:00|||||||||1
1648737900000|2022-03-31 14:45:00|||||||||1
1648738200000|2022-03-31 14:50:00|16168.9|16148.9|16123.1|16103.1|16168.9|16148.9|16123.1|16094.2|4
1648738500000|2022-03-31 14:55:00|16121|16101|16118.1|16098.1|16121|16101|16118.1|16098.1|3
1648738800000|2022-03-31 15:00:00|16118.2|16098.2|16118.2|16098.2|16118.2|16098.2|16118.2|16098.2|0
1648739100000|2022-03-31 15:05:00|16160.7|16120.7|16163.2|16123.2|16163.2|16123.2|16159.2|16119.2|3
1648739400000|2022-03-31 15:10:00|16164.2|16124.2|16158.2|16138.2|16165.7|16138.2|16156.7|16124.2|0
1648739700000|2022-03-31 15:15:00|16163.2|16143.2|16218.2|16198.2|16218.2|16198.2|16163.2|16138.2|12
1648740000000|2022-03-31 15:20:00|16221.1|16201.1|16229.8|16209.8|16266.8|16222.5|16221.1|16199.3|12
1648740300000|2022-03-31 15:25:00|16226.9|16206.9|16191.8|16131.8|16226.9|16206.9|16186.8|16126.8|2
1648740600000|2022-03-31 15:30:00|16201.3|16181.3|16215.8|16175.8|16243.2|16223.2|16201.3|16149.3|14
1648740900000|2022-03-31 15:35:00|16213.3|16173.3|16159.3|16099.3|16213.3|16178.3|16159.3|16099.3|7
1648741200000|2022-03-31 15:40:00|16162.5|16102.5|16149.7|16109.7|16168.3|16114.1|16149.7|16102.5|0
1648741500000|2022-03-31 15:45:00|16150.8|16110.8|16178.7|16118.7|16182.2|16122.2|16149.7|16109.7|6
1648741800000|2022-03-31 15:50:00|16155.1|16115.1|16191.2|16131.2|16195.2|16135.2|16155.1|16115.1|5
1648742100000|2022-03-31 15:55:00|16193.7|16133.7|16203.2|16143.2|16203.2|16143.2|16193.7|16133.7|0
1648742400000|2022-03-31 16:00:00|16193.7|16133.7|16204.8|16144.8|16204.8|16144.8|16193.7|16133.7|1
1648743000000|2022-03-31 16:10:00|16209.8|16149.8|16340.2|16280.2|16342.3|16282.3|16209.8|16149.8|18
1648743300000|2022-03-31 16:15:00|16341.3|16281.3|16296.3|16236.3|16341.3|16290.2|16296.3|16236.3|6
1648743600000|2022-03-31 16:20:00|16299.5|16239.5|16259.9|16199.9|16306.3|16253.9|16222.4|16162.4|4
1648743900000|2022-03-31 16:25:00|16258.8|16198.8|16298.8|16238.8|16298.8|16238.8|16254.9|16194.9|0
1648744200000|2022-03-31 16:30:00|16262.7|16202.7|16213.5|16153.5|16262.7|16202.7|16201|16141|5
1648744500000|2022-03-31 16:35:00|16212.4|16152.4|16213.5|16153.5|16224.9|16164.9|16211|16151|0
1648744800000|2022-03-31 16:40:00|16211|16151|16206|16146|16211|16151|16206|16146|0
1648745100000|2022-03-31 16:45:00|16203.5|16143.5|16205|16145|16205|16145|16203.5|16143.5|0
1648745400000|2022-03-31 16:50:00|16202.5|16142.5|16168.1|16108.1|16202.5|16146.4|16112.1|16084.2|6
1648745700000|2022-03-31 16:55:00|16170.2|16110.2|16150|16090|16177.5|16117.5|16150|16090|2
1648746000000|2022-03-31 17:00:00|16145.8|16085.8|16193.9|16133.9|16193.9|16134.3|16091.4|16070|6
1648746300000|2022-03-31 17:05:00|16194|16134|16184|16124|16197.9|16137.9|16184|16124|0
1648746600000|2022-03-31 17:10:00|16165|16105|16152.5|16092.5|16187.5|16127.5|16144.6|16091.5|2
1648746900000|2022-03-31 17:15:00|16139.4|16099.4|16171.5|16111.5|16171.5|16116.5|16129.6|16096.5|0
1648747200000|2022-03-31 17:20:00|16167.6|16107.6|16162.6|16102.6|16172.6|16112.6|16162.6|16102.6|1
1648747500000|2022-03-31 17:25:00|16156.8|16116.8|16181.5|16121.5|16196.9|16136.9|16156.8|16102.6|2
1648747800000|2022-03-31 17:30:00|16186.5|16126.5|16186.5|16126.5|16186.5|16126.5|16186.5|16126.5|0
1648748100000|2022-03-31 17:35:00|16188.7|16128.7|16194.1|16134.1|16194.1|16134.1|16188.7|16128.7|40
1648748400000|2022-03-31 17:40:00|16189.9|16129.9|16081.3|16041.3|16189.9|16129.9|16073.4|16040.3|9
1648748700000|2022-03-31 17:45:00|16078.4|16038.4|16065.1|16025.1|16078.8|16038.8|16065.1|16025.1|11
1648749000000|2022-03-31 17:50:00|16066.6|16026.6|16097.7|16037.7|16100.2|16040.2|16066.6|16026.6|3
1648749300000|2022-03-31 17:55:00|16084.5|16044.5|16073.7|16053.7|16084.5|16055.2|16073.7|16040.2|0
1648749600000|2022-03-31 18:00:00|16075.2|16055.2|16097.3|16057.3|16103.7|16057.3|16075.2|16043.7|2
1648749900000|2022-03-31 18:05:00|16101.3|16061.3|16132.7|16072.7|16132.7|16072.7|16101.3|16061.3|0
1648750200000|2022-03-31 18:10:00|16097.7|16077.7|16218.5|16158.5|16218.5|16172.2|16097.7|16070.9|136
1648750500000|2022-03-31 18:15:00|16217.5|16157.5|16189.1|16169.1|16222.1|16183.1|16179.6|16119.6|14
1648771200000|2022-04-01 00:00:00|16189.3|16129.3|16198.3|16138.3|16198.3|16138.3|16184.3|16124.3|0
1648771500000|2022-04-01 00:05:00|16197.2|16137.2|16198.3|16138.3|16216.2|16191.8|16189.3|16135.8|0
1648771800000|2022-04-01 00:10:00|16195.8|16135.8|16195.8|16135.8|16198.3|16138.3|16195.4|16135.4|2
1648772400000|2022-04-01 00:20:00|16194.8|16134.8|16194.8|16134.8|16194.8|16134.8|16194.8|16134.8|0
1648773300000|2022-04-01 00:35:00|16198|16138|16200.9|16140.9|16200.9|16140.9|16198|16138|0
1648774500000|2022-04-01 00:55:00|16201|16141|16201|16141|16201|16141|16201|16141|0
1648776300000|2022-04-01 01:25:00|16201.1|16141.1|16201.1|16141.1|16201.1|16141.1|16201.1|16141.1|0
1648776900000|2022-04-01 01:35:00|16211.1|16171.1|16211.1|16171.1|16211.1|16171.1|16211.1|16171.1|0
1648778100000|2022-04-01 01:55:00|16211.2|16171.2|16211.2|16171.2|16211.2|16171.2|16211.2|16171.2|0
1648819800000|2022-04-01 13:30:00|16210|16150|16307|16287|16310.5|16287|16210|16150|9
1648820100000|2022-04-01 13:35:00|16307.5|16267.5|16203|16143|16307.5|16287|16203|16143|14
1648820400000|2022-04-01 13:40:00|16204|16144|16211.5|16151.5|16211.5|16151.5|16204|16144|0
1648820700000|2022-04-01 13:45:00|16224|16164|16218|16158|16229|16169|16215.5|16155.5|7
1648821000000|2022-04-01 13:50:00|16215.5|16155.5|16140.1|16100.1|16215.5|16155.5|16140.1|16098.6|6
1648821300000|2022-04-01 13:55:00|16129|16109|16140.1|16100.1|16140.1|16109|16127.6|16098.6|0
1648821600000|2022-04-01 14:00:00|16122.6|16102.6|16115.1|16095.1|16122.6|16102.6|16096.6|16071.7|5
1648821900000|2022-04-01 14:05:00|16119.1|16079.1|16107.6|16087.6|16119.1|16090.1|16107.6|16075.1|3
1648822200000|2022-04-01 14:10:00|16111.6|16091.6|16122.6|16102.6|16122.6|16102.6|16110.1|16090.1|5
1648822800000|2022-04-01 14:20:00|16122.7|16102.7|16158.7|16098.7|16158.7|16107.7|16122.7|16098.7|2
1648823100000|2022-04-01 14:25:00|16149.7|16109.7|16153.7|16113.7|16153.7|16113.7|16149.7|16109.7|0
1648823400000|2022-04-01 14:30:00|||||||||1
1648823700000|2022-04-01 14:35:00|16155.2|16115.2|16155.2|16115.2|16155.2|16115.2|16155.2|16115.2|0
1648824000000|2022-04-01 14:40:00|16154.2|16114.2|16152.7|16112.7|16154.2|16114.2|16152.7|16112.7|0
1648824300000|2022-04-01 14:45:00|16150.7|16130.7|16178.2|16158.2|16185.7|16158.2|16150.7|16130.7|6
1648824600000|2022-04-01 14:50:00|16177.8|16117.8|16152.8|16092.8|16177.8|16137.8|16150.3|16090.3|12
1648824900000|2022-04-01 14:55:00|16157.8|16097.8|16140.3|16080.3|16157.8|16097.8|16140.3|16080.3|0
1648825200000|2022-04-01 15:00:00|16107.8|16087.8|16102.8|16082.8|16115.3|16087.8|16102.8|16075.3|4
1648825500000|2022-04-01 15:05:00|16100.8|16080.8|16077.8|16037.8|16102.8|16080.8|16077.8|16037.8|9
1648825800000|2022-04-01 15:10:00|16076.3|16036.3|16065.3|16045.3|16076.3|16045.3|16063.8|16032.8|0
1648826100000|2022-04-01 15:15:00|16062.8|16042.8|16062.9|16042.9|16062.9|16042.9|16062.8|16042.8|0
1648826400000|2022-04-01 15:20:00|16057.9|16037.9|16052.9|16032.9|16073.3|16045.4|16045.8|16020.4|11
1648826700000|2022-04-01 15:25:00|16054.4|16034.4|16097.4|16057.4|16104.9|16057.4|16054.4|16025.5|6
1648827000000|2022-04-01 15:30:00|16098.9|16058.9|16096.4|16056.4|16098.9|16058.9|16096.4|16056.4|3
1648827300000|2022-04-01 15:35:00|16105.4|16045.4|16105.4|16045.4|16105.4|16045.4|16102.9|16042.9|1
1648827900000|2022-04-01 15:45:00|16097.9|16057.9|16110|16050|16110|16057.9|16097.9|16050|1
1648828200000|2022-04-01 15:50:00|16112.5|16052.5|16115.5|16055.5|16118.4|16070.5|16108|16052.5|2
1648828500000|2022-04-01 15:55:00|16110.5|16050.5|16165.5|16125.5|16170.5|16150.5|16100.6|16050.5|6
1648828800000|2022-04-01 16:00:00|16155.6|16095.6|16174.5|16114.5|16174.5|16132.9|16150.1|16091|4
1648829100000|2022-04-01 16:05:00|16173.5|16113.5|16174.5|16114.5|16174.5|16114.5|16172|16112|0
1648829400000|2022-04-01 16:10:00|16168|16128|16173|16133|16173|16133|16136.1|16116.1|2
1648829700000|2022-04-01 16:15:00|16173.1|16133.1|16173.1|16133.1|16173.1|16133.1|16173.1|16133.1|0
1648830000000|2022-04-01 16:20:00|16158|16138|16166.6|16126.6|16173.1|16138|16158|16124.1|1
1648830300000|2022-04-01 16:25:00|||||||||1
1648830600000|2022-04-01 16:30:00|||||||||2
1648830900000|2022-04-01 16:35:00|16171.6|16111.6|16166.6|16106.6|16171.6|16111.6|16166.6|16106.6|1
1648831200000|2022-04-01 16:40:00|16169.1|16109.1|16166.7|16106.7|16169.1|16109.1|16166.6|16106.6|0
1648831500000|2022-04-01 16:45:00|16155.6|16115.6|16165.2|16105.2|16165.2|16115.6|16154.2|16105.2|1
1648831800000|2022-04-01 16:50:00|16157.2|16117.2|16160.2|16120.2|16160.2|16120.2|16157.2|16117.2|0
1648832100000|2022-04-01 16:55:00|16161.7|16121.7|16161.7|16121.7|16161.7|16121.7|16161.7|16121.7|0
1648832400000|2022-04-01 17:00:00|||||||||2
1648832700000|2022-04-01 17:05:00|16145.7|16125.7|16159.2|16119.2|16161.7|16125.7|16130.2|16110.2|2
1648833000000|2022-04-01 17:10:00|16159.3|16119.3|16160.3|16120.3|16160.3|16120.3|16159.3|16119.3|1
1648833300000|2022-04-01 17:15:00|16163.2|16123.2|16161.8|16121.8|16165.7|16125.7|16161.8|16121.8|0
1648834200000|2022-04-01 17:30:00|16160.8|16120.8|16145.8|16125.8|16160.8|16128.8|16143.3|16120.8|3
1648834500000|2022-04-01 17:35:00|16159.3|16119.3|16168.3|16128.3|16168.3|16131.4|16151.4|16119.3|6
1648834800000|2022-04-01 17:40:00|16166.8|16126.8|16166.9|16126.9|16166.9|16126.9|16166.8|16126.8|5
1648835100000|2022-04-01 17:45:00|16126.9|16106.9|16126.9|16066.9|16128.4|16108.4|16126.9|16066.9|9
1648835400000|2022-04-01 17:50:00|16129.4|16069.4|16101.9|16061.9|16129.4|16069.4|16096.9|16051.9|6
1648835700000|2022-04-01 17:55:00|16102.9|16062.9|16158.9|16098.9|16158.9|16100.3|16102.9|16062.9|12
1648836000000|2022-04-01 18:00:00|16155.9|16095.9|16168.4|16128.4|16173.4|16128.4|16155.9|16095.9|27
1648836300000|2022-04-01 18:05:00|16169.4|16129.4|16173.4|16113.4|16176.4|16129.9|16168.4|16113.4|5
1648836600000|2022-04-01 18:10:00|16174.9|16114.9|16195.9|16155.9|16195.9|16164.9|16159|16105.9|140
1648836900000|2022-04-01 18:15:00|16176.9|16156.9|16181|16121|16227.5|16168.5|16153.4|16115.9|7
1649030400000|2022-04-04 00:00:00|16243.6|16203.6|16248.3|16208.3|16248.3|16208.3|16241.1|16201.1|2
1649030700000|2022-04-04 00:05:00|16245.8|16205.8|16248.3|16208.3|16248.3|16208.3|16245.8|16205.8|0
1649031000000|2022-04-04 00:10:00|16248.4|16208.4|16248.4|16208.4|16248.4|16208.4|16248.4|16208.4|1
1649031600000|2022-04-04 00:20:00|16246.6|16206.6|16246.6|16206.6|16246.6|16206.6|16246.6|16206.6|0
1649031900000|2022-04-04 00:25:00|16243.4|16203.4|16248.4|16208.4|16248.4|16208.4|16243.4|16203.4|0
1649032200000|2022-04-04 00:30:00|16246.8|16206.8|16246.8|16206.8|16246.8|16206.8|16246.8|16206.8|0
1649032500000|2022-04-04 00:35:00|16246.9|16206.9|16246.9|16206.9|16246.9|16206.9|16246.9|16206.9|0
1649033400000|2022-04-04 00:50:00|16250.1|16210.1|16261.9|16201.9|16261.9|16210.1|16250.1|16201.9|1
1649034000000|2022-04-04 01:00:00|16259.4|16239.4|16266.9|16206.9|16266.9|16239.4|16259.4|16203.8|0
1649034300000|2022-04-04 01:05:00|16267|16207|16267|16207|16267|16207|16267|16207|0
1649034600000|2022-04-04 01:10:00|16265.1|16205.1|16259.5|16199.5|16265.1|16205.1|16259.5|16199.5|0
1649034900000|2022-04-04 01:15:00|16247|16207|16251.1|16211.1|16251.1|16211.1|16247|16207|0
1649035200000|2022-04-04 01:20:00|16247|16207|16247|16207|16247|16207|16247|16207|0
1649035800000|2022-04-04 01:30:00|16247.1|16207.1|16247.1|16207.1|16247.1|16207.1|16247.1|16207.1|0
1649079000000|2022-04-04 13:30:00|16269.6|16249.6|16258.9|16238.9|16272.1|16252.1|16258.9|16238.9|21
1649079300000|2022-04-04 13:35:00|16257.3|16237.3|16234.1|16214.1|16257.3|16237.3|16234.1|16211.5|2
1649079600000|2022-04-04 13:40:00|16224.1|16204.1|16180.5|16140.5|16224.1|16204.1|16180.5|16138|2
1649079900000|2022-04-04 13:45:00|16175.7|16135.7|16240.9|16180.9|16240.9|16189.1|16163|16135.7|2
1649080200000|2022-04-04 13:50:00|16244.1|16184.1|16249.1|16189.1|16280|16251.6|16235.9|16184.1|12
1649080500000|2022-04-04 13:55:00|16251.6|16191.6|16249.1|16189.1|16254.1|16194.1|16249.1|16189.1|0
1649081100000|2022-04-04 14:05:00|16242.7|16202.7|16163.4|16103.4|16271.8|16244.1|16163.4|16103.4|10
1649081400000|2022-04-04 14:10:00|16159.3|16099.3|16206.7|16146.7|16207.6|16147.6|16153.4|16093.4|1
1649081700000|2022-04-04 14:15:00|16207.6|16147.6|16204.2|16144.2|16207.6|16147.6|16204.2|16144.2|0
1649082000000|2022-04-04 14:20:00|16197.1|16137.1|16184.2|16144.2|16197.1|16144.2|16177.8|16124.2|0
1649082900000|2022-04-04 14:35:00|16150.7|16130.7|16090.9|16070.9|16150.7|16130.7|16090.9|16070.9|10
1649083200000|2022-04-04 14:40:00|16093.4|16073.4|16136.1|16076.1|16144.3|16084.3|16093.4|16073.4|8
1649083500000|2022-04-04 14:45:00|16137.8|16077.8|16169.3|16109.3|16169.3|16109.3|16137.8|16077.8|0
1649083800000|2022-04-04 14:50:00|16090.9|16070.9|16090.9|16070.9|16090.9|16070.9|16090.9|16070.9|6
1649084100000|2022-04-04 14:55:00|16089.3|16069.3|16085.9|16045.9|16093.4|16069.3|16078|16031.8|2
1649084400000|2022-04-04 15:00:00|16084.3|16044.3|16084.3|16044.3|16084.3|16044.3|16084.3|16044.3|0
1649084700000|2022-04-04 15:05:00|16084.4|16044.4|16084.4|16044.4|16084.4|16044.4|16084.4|16044.4|0
1649085000000|2022-04-04 15:10:00|16085.3|16045.3|16084.4|16044.4|16086.9|16046.9|16084.4|16044.4|0
1649085600000|2022-04-04 15:20:00|16086|16046|16086|16046|16086|16046|16084.4|16044.4|0
1649086200000|2022-04-04 15:30:00|16084.4|16044.4|16078.6|16058.6|16084.4|16058.6|16075.3|16044.4|0
1649087100000|2022-04-04 15:45:00|16079.5|16059.5|16081.1|16061.1|16081.1|16061.1|16079.5|16059.5|0
1649087400000|2022-04-04 15:50:00|16083.6|16063.6|16086.1|16066.1|16086.1|16066.1|16083.6|16063.6|3
1649087700000|2022-04-04 15:55:00|16087|16067|16091.1|16071.1|16091.1|16071.1|16087|16067|3
1649088000000|2022-04-04 16:00:00|16092|16072|16212.8|16152.8|16251.2|16221|16092|16062.5|10
1649088300000|2022-04-04 16:05:00|16217.8|16157.8|16217.8|16157.8|16217.8|16157.8|16217.8|16157.8|0
1649088600000|2022-04-04 16:10:00|16208.7|16148.7|16182.8|16122.8|16208.7|16148.7|16182.8|16122.8|4
1649088900000|2022-04-04 16:15:00|16173.7|16113.7|16176.2|16116.2|16176.2|16116.2|16173.7|16113.7|0
1649089500000|2022-04-04 16:25:00|16173.7|16113.7|16173.7|16113.7|16173.7|16113.7|16173.7|16113.7|2
1649089800000|2022-04-04 16:30:00|16174.6|16114.6|16192.1|16132.1|16192.1|16132.1|16174.6|16114.6|0
1649090100000|2022-04-04 16:35:00|16192.2|16132.2|16182.9|16142.9|16193.8|16142.9|16182.9|16132.2|0
1649090400000|2022-04-04 16:40:00|16193.8|16133.8|16193.8|16133.8|16193.8|16133.8|16193.8|16133.8|0
1649090700000|2022-04-04 16:45:00|16195.4|16135.4|16193.8|16133.8|16195.4|16135.4|16193.8|16133.8|2
1649091000000|2022-04-04 16:50:00|16182.9|16142.9|16180.4|16140.4|16182.9|16142.9|16180.4|16140.4|0
1649091300000|2022-04-04 16:55:00|16182.1|16142.1|16183|16143|16183|16143|16182.1|16142.1|0
1649091600000|2022-04-04 17:00:00|16182.1|16142.1|16180.5|16140.5|16182.1|16142.1|16180.5|16140.5|0
1649092800000|2022-04-04 17:20:00|16181.4|16141.4|16183|16143|16183|16143|16181.4|16141.4|0
1649093100000|2022-04-04 17:25:00|16195.5|16135.5|16188.1|16148.1|16195.5|16148.1|16188|16135.5|1
1649094600000|2022-04-04 17:50:00|16169.3|16149.3|16178.9|16138.9|16178.9|16149.3|16151.4|16126.7|2
1649094900000|2022-04-04 17:55:00|16179.8|16139.8|16181.4|16141.4|16183.2|16143.2|16179.8|16139.8|0
1649095200000|2022-04-04 18:00:00|16193.2|16133.2|16196.4|16136.4|16196.4|16136.4|16193.2|16133.2|0
1649095500000|2022-04-04 18:05:00|16183.9|16143.9|16185.7|16145.7|16185.7|16145.7|16183.9|16143.9|0
1649095800000|2022-04-04 18:10:00|16188.2|16148.2|16170|16110|16198.9|16150.7|16170|16110|7
1649096100000|2022-04-04 18:15:00|16170.9|16110.9|16150.7|16090.7|16175.9|16117.3|16134.1|16090.7|6
1649118000000|2022-04-05 00:20:00|16167.1|16107.1|16167.1|16107.1|16167.1|16107.1|16167.1|16107.1|0
1649118300000|2022-04-05 00:25:00|16187.8|16127.8|16187.9|16127.9|16187.9|16127.9|16187.8|16127.8|0
1649120100000|2022-04-05 00:55:00|16188|16128|16188|16128|16188|16128|16188|16128|0
1649121900000|2022-04-05 01:25:00|16188.1|16128.1|16188.1|16128.1|16188.1|16128.1|16188.1|16128.1|0
1649122200000|2022-04-05 01:30:00|16172.2|16132.2|16172.2|16132.2|16172.2|16132.2|16172.2|16132.2|0
1649122500000|2022-04-05 01:35:00|16169.7|16129.7|16169.7|16129.7|16169.7|16129.7|16169.7|16129.7|0
1649123100000|2022-04-05 01:45:00|16169.8|16129.8|16169.8|16129.8|16169.8|16129.8|16169.8|16129.8|0
1649165400000|2022-04-05 13:30:00|16147.2|16127.2|16136.4|16096.4|16147.2|16127.2|16130.7|16094.7|3
1649165700000|2022-04-05 13:35:00|16139.7|16099.7|16188|16168|16194.7|16168|16139.7|16099.7|4
1649166000000|2022-04-05 13:40:00|16188.1|16168.1|16188.1|16168.1|16188.1|16168.1|16188.1|16168.1|0
1649166600000|2022-04-05 13:50:00|16220.6|16160.6|16220.6|16200.6|16233.1|16201.4|16220.6|16160.6|11
1649166900000|2022-04-05 13:55:00|16218.9|16198.9|16231.6|16211.6|16248.1|16228.1|16208.5|16151.5|25
1649167200000|2022-04-05 14:00:00|16221.7|16201.7|16248.1|16228.1|16248.1|16228.1|16221.7|16201.7|8
1649167500000|2022-04-05 14:05:00|16253.1|16233.1|16263.1|16243.1|16263.1|16243.1|16253.1|16233.1|3
1649167800000|2022-04-05 14:10:00|16260.6|16240.6|16264.9|16224.9|16268.2|16245.7|16254|16224.9|5
1649168100000|2022-04-05 14:15:00|16254|16234|16254|16234|16265.7|16245.7|16238.3|16218.3|7
1649168400000|2022-04-05 14:20:00|16268.2|16228.2|16268.2|16228.2|16268.2|16228.2|16268.2|16228.2|0
1649169000000|2022-04-05 14:30:00|||||||||1
1649169300000|2022-04-05 14:35:00|16264.9|16224.9|16210.7|16170.7|16268.2|16237.4|16210.7|16167.4|7
1649169600000|2022-04-05 14:40:00|16210.8|16170.8|16237.4|16197.4|16237.4|16197.4|16210.8|16169.9|0
1649170200000|2022-04-05 14:50:00|16229.9|16209.9|16229.9|16209.9|16229.9|16209.9|16229.9|16209.9|0
1649170500000|2022-04-05 14:55:00|16224.9|16204.9|16197.5|16137.5|16224.9|16204.9|16173.3|16128.3|4
1649170800000|2022-04-05 15:00:00|16186.6|16146.6|16200|16140|16200|16146.6|16185|16139.1|0
1649171100000|2022-04-05 15:05:00|16199.1|16139.1|16200|16140|16200|16140|16197.5|16137.5|0
1649171400000|2022-04-05 15:10:00|16200.9|16140.9|16200.9|16140.9|16200.9|16140.9|16200.9|16140.9|0
1649171700000|2022-04-05 15:15:00|16237.5|16197.5|16245|16185|16260|16240|16225|16165|14
1649172000000|2022-04-05 15:20:00|16245.9|16185.9|16257.5|16197.5|16257.5|16197.5|16245.9|16185.9|0
1649172300000|2022-04-05 15:25:00|16248.4|16208.4|16235.9|16195.9|16248.4|16208.4|16235.9|16195.9|0
1649172600000|2022-04-05 15:30:00|16215.9|16194.2|16240.1|16180.1|16252.6|16194.2|16199.2|16176.8|7
1649172900000|2022-04-05 15:35:00|16237.6|16177.6|16237.6|16177.6|16237.6|16177.6|16237.6|16177.6|0
1649173200000|2022-04-05 15:40:00|16235.1|16175.1|16235.1|16175.1|16235.1|16175.1|16235.1|16175.1|0
1649173500000|2022-04-05 15:45:00|16238.5|16178.5|16237.6|16177.6|16245.1|16185.1|16225.1|16165.1|2
1649173800000|2022-04-05 15:50:00|16237.7|16177.7|16237.7|16177.7|16237.7|16177.7|16237.7|16177.7|0
1649174100000|2022-04-05 15:55:00|16230.2|16190.2|16232.7|16192.7|16232.7|16192.7|16230.2|16190.2|0
1649174400000|2022-04-05 16:00:00|16234.4|16194.4|16237.7|16197.7|16237.7|16197.7|16234.4|16194.4|0
1649174700000|2022-04-05 16:05:00|16230.2|16190.2|16215.2|16155.2|16235.2|16190.2|16215.2|16155.2|15
1649175000000|2022-04-05 16:10:00|16212.7|16152.7|16195.2|16155.2|16212.7|16157.7|16195.2|16150.2|0
1649175600000|2022-04-05 16:20:00|16195.3|16155.3|16195.3|16155.3|16195.3|16155.3|16195.3|16155.3|0
1649176500000|2022-04-05 16:35:00|||||||||1
1649177100000|2022-04-05 16:45:00|16193.7|16153.7|16193.7|16153.7|16193.7|16153.7|16193.7|16153.7|0
1649177400000|2022-04-05 16:50:00|16194.5|16154.5|16196.2|16156.2|16196.2|16156.2|16194.5|16154.5|0
1649178000000|2022-04-05 17:00:00|16209.5|16169.5|16230.4|16170.4|16230.4|16170.4|16209.5|16165.4|4
1649178300000|2022-04-05 17:05:00|16229.6|16169.6|16227.9|16167.9|16229.6|16169.6|16227.9|16167.9|0
1649179200000|2022-04-05 17:20:00|16228|16168|16229.6|16189.6|16233|16189.6|16228|16168|0
1649179500000|2022-04-05 17:25:00|16228|16188|16226.3|16186.3|16229.6|16189.6|16226.3|16186.3|0
1649179800000|2022-04-05 17:30:00|16228|16188|16228|16188|16228|16188|16228|16188|0
1649180100000|2022-04-05 17:35:00|16226.3|16186.3|16228.9|16188.9|16231.3|16191.3|16226.3|16186.3|1
1649180700000|2022-04-05 17:45:00|16228|16188|16226.4|16186.4|16228|16188|16226.4|16186.4|0
1649181000000|2022-04-05 17:50:00|16227.2|16187.2|16228.9|16188.9|16228.9|16188.9|16227.2|16187.2|0
1649181300000|2022-04-05 17:55:00|16209.7|16189.7|16227.3|16187.3|16228.9|16189.7|16209.7|16179.7|28
1649181600000|2022-04-05 18:00:00|16225.6|16185.6|16225.6|16185.6|16225.6|16185.6|16225.6|16185.6|0
1649181900000|2022-04-05 18:05:00|16226.5|16186.5|16230.6|16190.6|16230.6|16190.6|16226.5|16186.5|0
1649182200000|2022-04-05 18:10:00|16230.7|16190.7|16234|16194|16244|16216.5|16224|16190.7|14
1649182500000|2022-04-05 18:15:00|16235.7|16195.7|16232.4|16172.4|16247.3|16227.3|16224|16167.4|12
1649203200000|2022-04-06 00:00:00|16261.8|16221.8|16275.2|16215.2|16276.8|16221.8|16261.8|16215.1|0
1649203500000|2022-04-06 00:05:00|16264.3|16224.3|16262.7|16222.7|16264.3|16224.3|16262.7|16222.7|0
1649203800000|2022-04-06 00:10:00|16266.8|16226.8|16284.4|16264.4|16284.4|16264.4|16264.3|16224.3|9
1649204400000|2022-04-06 00:20:00|16286.1|16266.1|16284.4|16264.4|16286.1|16266.1|16284.4|16264.4|0
1649204700000|2022-04-06 00:25:00|||||||||1
1649205000000|2022-04-06 00:30:00|16281.9|16221.9|16282.8|16222.8|16282.8|16222.8|16281.9|16221.9|7
1649205300000|2022-04-06 00:35:00|16268.6|16248.6|16281.9|16221.9|16283.6|16261.9|16268.6|16221.9|1
1649205600000|2022-04-06 00:40:00|16282|16222|16263.6|16223.6|16282|16223.6|16263.6|16222|0
1649205900000|2022-04-06 00:45:00|16261.1|16221.1|16261.1|16221.1|16261.1|16221.1|16261.1|16221.1|0
1649206200000|2022-04-06 00:50:00|16261.2|16221.2|16261.2|16221.2|16261.2|16221.2|16261.2|16221.2|0
1649206500000|2022-04-06 00:55:00|16251.1|16211.1|16242|16182|16257|16211.1|16242|16182|1
1649206800000|2022-04-06 01:00:00|16239.5|16179.5|16240.4|16180.4|16242|16182|16239.5|16179.5|0
1649207100000|2022-04-06 01:05:00|16237|16177|16237|16177|16237|16177|16237|16177|0
1649207400000|2022-04-06 01:10:00|16233.7|16173.7|16232.9|16172.9|16233.7|16173.7|16232|16172|0
1649208000000|2022-04-06 01:20:00|16232.1|16172.1|16232.1|16172.1|16232.1|16172.1|16232.1|16172.1|0
1649208600000|2022-04-06 01:30:00|16234.6|16174.6|16234.6|16174.6|16234.6|16174.6|16234.6|16174.6|0
1649209200000|2022-04-06 01:40:00|16234.7|16174.7|16234.7|16174.7|16234.7|16174.7|16234.7|16174.7|0
1649209800000|2022-04-06 01:50:00|16235.5|16175.5|16232.2|16172.2|16235.5|16175.5|16232.2|16172.2|0
1649251800000|2022-04-06 13:30:00|16242|16202|16242.1|16202.1|16273.7|16213.7|16239.6|16194.6|8
1649252100000|2022-04-06 13:35:00|16243.8|16203.8|16254.6|16194.6|16254.6|16203.8|16243.8|16194.6|1
1649252700000|2022-04-06 13:45:00|16256.3|16196.3|16254.6|16194.6|16257.1|16197.1|16254.6|16194.6|1
1649253000000|2022-04-06 13:50:00|16254.7|16194.7|16255.5|16215.5|16255.5|16218.7|16238.7|16194.7|1
1649253300000|2022-04-06 13:55:00|16263.8|16243.8|16282.2|16262.2|16283.8|16263.8|16263.8|16243.8|6
1649253900000|2022-04-06 14:05:00|16280.5|16260.5|16260.4|16240.4|16280.5|16260.5|16250.3|16215.4|11
1649254200000|2022-04-06 14:10:00|16250.3|16230.3|16260.5|16240.5|16260.5|16240.5|16250.3|16230.3|5
1649254500000|2022-04-06 14:15:00|16261.3|16241.3|16261.4|16241.4|16261.4|16241.4|16247.8|16213|3
1649255100000|2022-04-06 14:25:00|16254.6|16234.6|16261.4|16241.4|16261.4|16241.4|16251.2|16214.8|6
1649255400000|2022-04-06 14:30:00|16251.2|16231.2|16255.6|16215.6|16261.4|16241.4|16251.2|16215.6|4
1649255700000|2022-04-06 14:35:00|16256.4|16216.4|16255.6|16215.6|16256.4|16216.4|16255.6|16215.6|0
1649256300000|2022-04-06 14:45:00|16243.9|16203.9|16221.5|16181.5|16250.6|16203.9|16214.8|16181.5|2
1649256600000|2022-04-06 14:50:00|16223.2|16183.2|16195.7|16175.7|16224|16184|16195.7|16175.7|1
1649256900000|2022-04-06 14:55:00|16196.5|16176.5|16218.2|16178.2|16218.2|16178.2|16196.5|16170.6|0
1649257200000|2022-04-06 15:00:00|16198.2|16185|16220.7|16180.7|16220.7|16185|16198.2|16175.7|2
1649257500000|2022-04-06 15:05:00|16213.2|16193.2|16215.7|16195.7|16215.7|16195.7|16210.7|16190.7|0
1649258100000|2022-04-06 15:15:00|16215.8|16195.8|16215.8|16195.8|16215.8|16195.8|16215.8|16195.8|0
1649258400000|2022-04-06 15:20:00|16217.5|16197.5|16217.5|16197.5|16217.5|16197.5|16217.5|16197.5|0
1649258700000|2022-04-06 15:25:00|16194.7|16174.7|16191.5|16171.5|16200.7|16174.7|16189.8|16160.7|6
1649259000000|2022-04-06 15:30:00|16194|16174|16191.5|16171.5|16194|16174|16189.9|16169.9|1
1649259300000|2022-04-06 15:35:00|16193.1|16173.1|16208.2|16168.2|16208.2|16175.7|16191.5|16166.5|1
1649259600000|2022-04-06 15:40:00|16192.6|16172.6|16189.1|16169.1|16200.8|16172.6|16187.5|16160.7|9
1649259900000|2022-04-06 15:45:00|16189.2|16169.2|16188.4|16168.4|16189.2|16169.2|16188.4|16168.4|0
1649260200000|2022-04-06 15:50:00|16183.3|16163.3|16188.4|16148.4|16188.4|16163.3|16183.3|16148.4|2
1649260800000|2022-04-06 16:00:00|16180|16160|16190.1|16150.1|16190.1|16160|16180|16148.4|61
1649261100000|2022-04-06 16:05:00|16189.3|16149.3|16190.1|16150.1|16190.1|16150.1|16189.3|16149.3|0
1649261400000|2022-04-06 16:10:00|16190.9|16150.9|16192.6|16152.6|16192.6|16152.6|16190.9|16150.9|0
1649261700000|2022-04-06 16:15:00|16192.7|16152.7|16192.7|16152.7|16192.7|16152.7|16192.7|16152.7|0
1649262300000|2022-04-06 16:25:00|16184.3|16164.3|16187.7|16167.7|16187.7|16167.7|16184.3|16164.3|1
1649262600000|2022-04-06 16:30:00|16184.3|16164.3|16181.9|16161.9|16184.3|16164.3|16179.4|16159.4|2
1649263200000|2022-04-06 16:40:00|16179.4|16159.4|16129.4|16089.4|16188.7|16159.4|16129.4|16089.4|21
1649263500000|2022-04-06 16:45:00|16126.9|16106.9|16127|16107|16127|16107|16126.9|16106.9|0
1649263800000|2022-04-06 16:50:00|16132|16112|16129.5|16089.5|16132|16112|16119.5|16089.5|6
1649264100000|2022-04-06 16:55:00|16130.3|16090.3|16132|16092|16132|16092|16130.3|16090.3|0
1649264400000|2022-04-06 17:00:00|16134.5|16094.5|16117|16097|16134.5|16101.3|16114.5|16094.5|2
1649264700000|2022-04-06 17:05:00|16119.4|16099.4|16117|16097|16127|16107|16117|16097|3
1649265000000|2022-04-06 17:10:00|16109.5|16089.5|16112|16092|16112|16092|16109.5|16089.5|1
1649265300000|2022-04-06 17:15:00|16117|16097|16117.1|16097.1|16117.1|16097.1|16117|16097|0
1649265600000|2022-04-06 17:20:00|16112.1|16092.1|16112.1|16092.1|16112.1|16092.1|16112.1|16092.1|2
1649266200000|2022-04-06 17:30:00|16117.2|16097.2|16132.1|16092.1|16132.1|16097.2|16117.2|16089.6|1
1649266500000|2022-04-06 17:35:00|16124.6|16104.6|16165.4|16105.4|16167.1|16117.9|16124.5|16093.8|1
1649266800000|2022-04-06 17:40:00|16160.4|16100.4|16162.9|16102.9|16162.9|16102.9|16160.4|16100.4|0
1649267100000|2022-04-06 17:45:00|16163|16103|16119.7|16099.7|16163|16103|16117.2|16089.7|5
1649267400000|2022-04-06 17:50:00|16120.5|16100.5|16129.7|16109.7|16147.2|16109.7|16120.5|16099.7|0
1649267700000|2022-04-06 17:55:00|16132.2|16112.2|16129.7|16109.7|16132.2|16112.2|16129.7|16109.7|0
1649268000000|2022-04-06 18:00:00|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|0
1649268600000|2022-04-06 18:10:00|16158.7|16098.7|16106.4|16086.4|16158.8|16118.8|16106.4|16086.4|14
1649268900000|2022-04-06 18:15:00|16104.7|16084.7|16077.3|16057.3|16107.3|16087.3|16067.3|16047.3|21
1649289600000|2022-04-07 00:00:00|16120.8|16060.8|16140|16080|16160.9|16100.9|16120.8|16060.8|0
1649289900000|2022-04-07 00:05:00|16140.1|16080.1|16140.1|16080.1|16140.1|16080.1|16140.1|16080.1|0
1649291700000|2022-04-07 00:35:00|16139.4|16079.4|16135.2|16075.2|16140.1|16080.1|16135.1|16075.1|0
1649293500000|2022-04-07 01:05:00|16135.3|16075.3|16135.3|16075.3|16135.3|16075.3|16135.3|16075.3|0
1649295300000|2022-04-07 01:35:00|16135.4|16075.4|16135.4|16075.4|16135.4|16075.4|16135.4|16075.4|0
1649338200000|2022-04-07 13:30:00|16121|16061|16047|16027|16130.3|16082.7|16039.5|16010.3|19
1649338500000|2022-04-07 13:35:00|16046.2|16026.2|16082.8|16042.8|16090.3|16042.8|16044.5|16018|4
1649338800000|2022-04-07 13:40:00|16085.3|16045.3|16082.8|16042.8|16085.3|16045.3|16069.7|16029.7|5
1649339100000|2022-04-07 13:45:00|16084.6|16044.6|16081.3|16041.3|16084.6|16044.6|16081.3|16041.3|0
1649339400000|2022-04-07 13:50:00|16088.8|16048.8|16094.6|16034.6|16103|16053.8|16088.8|16034.6|4
1649339700000|2022-04-07 13:55:00|16081.5|16061.5|16098.8|16078.8|16098.8|16078.8|16081.5|16061.5|0
1649340000000|2022-04-07 14:00:00|16099.6|16059.6|16053.8|16033.8|16099.6|16059.6|16053.8|16033.8|3
1649340300000|2022-04-07 14:05:00|16053.9|16033.9|16051.4|16031.4|16053.9|16033.9|16051.4|16031.4|0
1649340600000|2022-04-07 14:10:00|16060.6|16020.6|16058.9|16018.9|16060.6|16020.6|16058.9|16018.9|0
1649340900000|2022-04-07 14:15:00|16051.4|16031.4|16058.9|16018.9|16058.9|16031.4|16051.4|16018.9|0
1649341200000|2022-04-07 14:20:00|16053.9|16013.9|16006.2|15966.2|16056.4|16016.4|15993.7|15963.7|26
1649341500000|2022-04-07 14:25:00|16009.7|15969.7|16020.1|15980.1|16020.1|15980.1|16009.7|15969.7|3
1649341800000|2022-04-07 14:30:00|16009.7|15969.7|15957.2|15937.2|16035.5|15980.1|15957.2|15932.2|4
1649342100000|2022-04-07 14:35:00|15956.5|15936.5|15964|15944|15964.7|15944.7|15956.5|15936.5|6
1649342400000|2022-04-07 14:40:00|15964.7|15944.7|15989.8|15949.8|15989.8|15949.8|15964.7|15944.7|3
1649342700000|2022-04-07 14:45:00|15989|15949|16011.5|15971.5|16025.4|15985.4|15979.8|15949|8
1649343000000|2022-04-07 14:50:00|16023.7|15983.7|16011.5|15971.5|16023.7|15983.7|16011.5|15971.5|2
1649343600000|2022-04-07 15:00:00|16000.8|15980.8|15997.3|15937.3|16000.8|15980.8|15954.1|15934.1|6
1649343900000|2022-04-07 15:05:00|15996.6|15936.6|15984.1|15964.1|15996.6|15964.1|15974.6|15934.8|0
1649344200000|2022-04-07 15:10:00|15983.3|15963.3|15978.1|15958.1|15983.3|15963.3|15976.4|15956.4|0
1649344500000|2022-04-07 15:15:00|15978.9|15958.9|15979.1|15939.1|16004.1|15964.1|15951.6|15931.6|13
1649344800000|2022-04-07 15:20:00|15971.4|15951.4|16011.6|15951.6|16013.4|15993.4|15971.4|15939.9|8
1649345100000|2022-04-07 15:25:00|16004.1|15944.1|16006.6|15946.6|16006.6|15946.6|16004.1|15944.1|0
1649345400000|2022-04-07 15:30:00|16010.9|15950.9|16006.7|15966.7|16033.4|15973.4|16005.9|15950.9|4
1649346300000|2022-04-07 15:45:00|15995.2|15975.2|15991.7|15971.7|15995.2|15975.2|15989.2|15969.2|0
1649346600000|2022-04-07 15:50:00|15999.2|15959.2|15999.2|15959.2|15999.2|15968.5|15986.7|15957.5|0
1649347200000|2022-04-07 16:00:00|15999.3|15959.3|15999.3|15959.3|15999.3|15959.3|15998.5|15958.5|2
1649347500000|2022-04-07 16:05:00|16002.7|15962.7|16002.8|15962.8|16002.8|15962.8|16002.7|15962.7|111
1649347800000|2022-04-07 16:10:00|15990.3|15970.3|16002.8|15962.8|16002.8|15970.3|15990.3|15961|0
1649348100000|2022-04-07 16:15:00|15989.7|15969.7|15989.7|15969.7|15989.7|15969.7|15989.7|15969.7|0
1649348400000|2022-04-07 16:20:00|15982.8|15962.8|15980.3|15960.3|15982.8|15962.8|15980.3|15960.3|1
1649348700000|2022-04-07 16:25:00|15979.6|15959.6|15979.6|15959.6|15979.6|15959.6|15979.6|15959.6|1
1649349300000|2022-04-07 16:35:00|15975.4|15955.4|15982.9|15942.9|15982.9|15955.4|15975.4|15940.4|4
1649349600000|2022-04-07 16:40:00|15980.4|15940.4|15982.9|15942.9|15982.9|15942.9|15980.4|15940.4|1
1649350200000|2022-04-07 16:50:00|15967.9|15947.9|15967.9|15947.9|15982.9|15947.9|15967.9|15942.9|2
1649350500000|2022-04-07 16:55:00|15970.4|15950.4|15970.4|15950.4|15972.9|15952.9|15970.4|15950.4|0
1649351100000|2022-04-07 17:05:00|15970.5|15950.5|16012.2|15972.2|16019.7|15972.2|15970.5|15950.5|3
1649351400000|2022-04-07 17:10:00|16013|15973|16044.7|15984.7|16044.7|15984.7|16013|15973|1
1649351700000|2022-04-07 17:15:00|16045.5|15985.5|16048|16008|16052.2|16018|16035.5|15985.5|8
1649352000000|2022-04-07 17:20:00|16040.3|16020.3|16053|16013|16055.5|16025.5|16035.5|15992.2|1
1649352300000|2022-04-07 17:25:00|16053.8|16013.8|16045.5|15985.5|16057.3|16013.8|16027.6|15982.3|0
1649352600000|2022-04-07 17:30:00|16045.6|15985.6|16045.6|15985.6|16045.6|15985.6|16045.6|15985.6|0
1649352900000|2022-04-07 17:35:00|16047.3|15987.3|16043.1|16003.1|16047.3|16003.1|16038.1|15987.3|0
1649353500000|2022-04-07 17:45:00|16035.6|16015.6|16058.1|16018.1|16064.8|16018.1|16035.6|16004.8|1
1649353800000|2022-04-07 17:50:00|16058.9|16018.9|16058.1|16018.1|16060.6|16020.6|16058.1|16018.1|0
1649354100000|2022-04-07 17:55:00|16056.4|16016.4|16062.4|16002.4|16064.9|16016.4|16053.1|16002.4|1
1649354400000|2022-04-07 18:00:00|16060.7|16000.7|16049.9|16009.9|16060.7|16009.9|16049.9|16000.7|1
1649354700000|2022-04-07 18:05:00|16054.9|15994.9|16062.4|16002.4|16062.4|16002.4|16054.9|15994.9|0
1649355000000|2022-04-07 18:10:00|16053.2|16013.2|16048.2|16008.2|16055.7|16015.7|16035.7|16000.7|5
1649355300000|2022-04-07 18:15:00|16049|16009|16058.2|16018.2|16058.2|16025.7|16044|16009|5
1649376000000|2022-04-08 00:00:00|16056.9|15996.9|16058.7|15998.7|16058.7|15998.7|16056.9|15996.9|0
1649376300000|2022-04-08 00:05:00|16059.4|15999.4|16061.2|16001.2|16061.2|16001.2|16059.4|15999.4|0
1649376900000|2022-04-08 00:15:00|16043.7|15983.7|16042|15982|16043.7|15983.7|16042|15982|1
1649377800000|2022-04-08 00:30:00|16047|15987|16047|15987|16047|15987|16047|15987|2
1649378100000|2022-04-08 00:35:00|16061.1|16001.1|16067|16007|16067|16007|16061.1|16001.1|5
1649378400000|2022-04-08 00:40:00|16067.1|16007.1|16067.1|16007.1|16067.1|16007.1|16059.6|15999.6|0
1649378700000|2022-04-08 00:45:00|16069.6|16009.6|16069.6|16009.6|16069.6|16009.6|16069.6|16009.6|0
1649379900000|2022-04-08 01:05:00|16067.1|16007.1|16067.1|16007.1|16067.1|16007.1|16067.1|16007.1|0
1649380200000|2022-04-08 01:10:00|16067.2|16007.2|16069.7|16009.7|16069.7|16009.7|16067.2|16007.2|0
1649381700000|2022-04-08 01:35:00|16067.2|16007.2|16067.3|16007.3|16067.3|16007.3|16067.2|16007.2|0
1649382600000|2022-04-08 01:50:00|16074.8|16014.8|16069.8|16009.8|16094.1|16034.1|16069.1|16009.1|1
1649382900000|2022-04-08 01:55:00|16067.3|16007.3|16067.3|16007.3|16067.3|16007.3|16067.3|16007.3|0
1649424600000|2022-04-08 13:30:00|16077.2|16017.2|16026.5|15986.5|16088|16037.3|16026.5|15986.5|24
1649424900000|2022-04-08 13:35:00|16024.8|15984.8|15987.3|15947.3|16030.5|15984.8|15987.3|15940.5|9
1649425200000|2022-04-08 13:40:00|15980.9|15960.9|15988.7|15948.7|15992.3|15972.3|15968|15937|7
1649425500000|2022-04-08 13:45:00|16011.2|15951.2|15980.5|15940.5|16038.7|15978.7|15980.5|15928.9|13
1649425800000|2022-04-08 13:50:00|15982.3|15942.3|15971.6|15931.6|15982.3|15942.3|15971.6|15920.5|170
1649426100000|2022-04-08 13:55:00|15973.4|15933.4|15970.9|15930.9|15973.4|15933.4|15953.4|15925.6|2
1649426400000|2022-04-08 14:00:00|15969.1|15929.1|15973.4|15933.4|15973.4|15933.4|15969.1|15929.1|0
1649426700000|2022-04-08 14:05:00|15972.7|15932.7|15966.7|15926.7|15972.7|15932.7|15966.6|15926.6|177
1649427000000|2022-04-08 14:10:00|15988|15948|15969.2|15929.2|16004.9|15972.7|15966.7|15924.2|7
1649427300000|2022-04-08 14:15:00|15962.1|15942.1|16001|15961|16001|15961|15962.1|15942.1|4
1649427600000|2022-04-08 14:20:00|16000.3|15960.3|16002.8|15982.8|16002.8|15982.8|16000.3|15960.3|0
1649427900000|2022-04-08 14:25:00|15986.8|15966.8|15974.2|15954.2|15991.7|15966.8|15974.2|15946.7|10
1649428200000|2022-04-08 14:30:00|15986.7|15946.7|15979.2|15959.2|15986.7|15959.2|15974.2|15946.7|0
1649428500000|2022-04-08 14:35:00|15980|15960|15996|15976|15996|15976|15980|15960|5
1649428800000|2022-04-08 14:40:00|15996.8|15976.8|15991.1|15971.1|15996.8|15976.8|15991|15971|1
1649429100000|2022-04-08 14:45:00|15992.8|15972.8|15992.9|15972.9|15992.9|15972.9|15992.8|15972.8|33
1649429400000|2022-04-08 14:50:00|15994.3|15974.3|15997.9|15977.9|15997.9|15977.9|15994.3|15974.3|3
1649429700000|2022-04-08 14:55:00|16009.3|15969.3|16056.1|15996.1|16060.4|16006.1|16009.3|15969.3|5
1649430000000|2022-04-08 15:00:00|16056.8|15996.8|16057.9|16017.9|16058.6|16017.9|16046.1|15996.8|1
1649430300000|2022-04-08 15:05:00|16056.1|16016.1|16066.1|16046.1|16068.6|16046.1|16056.1|16016.1|5
1649430600000|2022-04-08 15:10:00|16066.2|16046.2|16068.7|16048.7|16071.2|16051.2|16066.2|16046.2|1
1649431200000|2022-04-08 15:20:00|16076.5|16036.5|16054.4|16014.4|16076.5|16038|16051.2|16014.4|1
1649431500000|2022-04-08 15:25:00|16043.7|16023.7|16051.2|16011.2|16051.2|16023.7|16043.7|16011.2|0
1649431800000|2022-04-08 15:30:00|16043.7|16023.7|16051.2|16031.2|16053.7|16033.7|16043.7|16023.7|0
1649432100000|2022-04-08 15:35:00|16059.5|16039.5|16068.8|16048.8|16068.8|16048.8|16059.5|16039.5|3
1649432700000|2022-04-08 15:45:00|16069.5|16049.5|16068.8|16048.8|16070.2|16050.2|16066.3|16046.3|0
1649433300000|2022-04-08 15:55:00|16066.3|16046.3|16070.6|16050.6|16070.6|16050.6|16066.3|16046.3|0
1649433600000|2022-04-08 16:00:00|16081.3|16061.3|16083.8|16023.8|16107.7|16080.6|16081.3|16023.8|10
1649433900000|2022-04-08 16:05:00|16083.1|16023.1|16086.4|16026.4|16086.4|16026.4|16081.3|16021.3|0
1649434200000|2022-04-08 16:10:00|16087.8|16027.8|16093.2|16033.2|16098.1|16038.1|16086.4|16026.4|4
1649434500000|2022-04-08 16:15:00|16090.7|16050.7|16093.2|16033.2|16093.2|16050.7|16089.2|16033.2|0
1649434800000|2022-04-08 16:20:00|16085.7|16025.7|16021.4|16001.4|16085.7|16025.7|16021.4|15995.8|17
1649435100000|2022-04-08 16:25:00|16020.7|16000.7|16020|16000|16027.5|16002.5|16013.9|15973.9|9
1649435400000|2022-04-08 16:30:00|16028.5|15988.5|16027.5|15987.5|16028.5|16003.2|16012.5|15980|4
1649435700000|2022-04-08 16:35:00|16020|16000|16020|16000|16020|16000|16020|16000|0
1649436000000|2022-04-08 16:40:00|16020.8|16000.8|16020|16000|16022.5|16002.5|16020|16000|0
1649436300000|2022-04-08 16:45:00|16020.1|16000.1|16020.1|16000.1|16020.1|16000.1|16020.1|16000.1|0
1649436600000|2022-04-08 16:50:00|15973.6|15953.6|15967.6|15927.6|15973.6|15953.6|15958.7|15927.6|16
1649436900000|2022-04-08 16:55:00|15970.1|15930.1|15957.6|15937.6|15970.1|15937.6|15957.6|15928.3|14
1649437500000|2022-04-08 17:05:00|||||||||1
1649437800000|2022-04-08 17:10:00|15955.9|15935.9|15965.2|15925.2|15965.2|15935.9|15955.9|15925.1|5
1649438100000|2022-04-08 17:15:00|15954.4|15934.4|15962|15942|15965.2|15942|15952.7|15925.2|1
1649438400000|2022-04-08 17:20:00|15965.2|15945.2|15970.2|15950.2|15970.2|15950.2|15965.2|15945.2|1
1649438700000|2022-04-08 17:25:00|15972.4|15952.4|15970.2|15950.2|15972.4|15952.4|15970.2|15950.2|1
1649439000000|2022-04-08 17:30:00|15972|15952|16015.9|15955.9|16015.9|15955.9|15972|15937.4|5
1649439300000|2022-04-08 17:35:00|16016|15956|16016|15956|16016|15956|16016|15956|2
1649439600000|2022-04-08 17:40:00|16018.5|15958.5|16013.5|15973.5|16021|15973.5|16013.5|15953.5|0
1649439900000|2022-04-08 17:45:00|16014.9|15974.9|16007.1|15987.1|16020.3|15989.5|16007|15974.9|0
1649440200000|2022-04-08 17:50:00|16005.3|15985.3|16021|16001|16021|16001|16005.3|15985.3|1
1649440500000|2022-04-08 17:55:00|16020.3|16000.3|16018.5|15998.5|16023.5|16003.5|16018.5|15998.5|1
1649440800000|2022-04-08 18:00:00|16026.4|15986.4|16024.6|15984.6|16026.4|15986.4|16024.6|15984.6|3
1649441100000|2022-04-08 18:05:00|16023.9|15983.9|16015.4|15995.4|16023.9|15995.4|16015.4|15979.6|2
1649441400000|2022-04-08 18:10:00|16014.6|15994.6|16019.7|15979.7|16020.7|15994.6|16012.9|15977.2|6
1649441700000|2022-04-08 18:15:00|15998.3|15958.3|16019|15979|16025|15997.9|15981.8|15958.3|10
1649635200000|2022-04-11 00:00:00|16031.4|16011.4|16003.3|15963.3|16031.4|16011.4|16000.8|15956.4|0
1649635500000|2022-04-11 00:05:00|16002.7|15962.7|16002.7|15962.7|16002.7|15962.7|16002.7|15962.7|0
1649635800000|2022-04-11 00:10:00|16003.3|15963.3|16003.3|15963.3|16003.3|15963.3|16003.3|15963.3|0
1649636100000|2022-04-11 00:15:00|15978.9|15938.9|15960.2|15940.2|15978.9|15940.2|15960.2|15938.9|4
1649636400000|2022-04-11 00:20:00|15960.3|15940.3|15960.3|15940.3|15960.3|15940.3|15960.3|15940.3|0
1649637000000|2022-04-11 00:30:00|15939.6|15919.6|15952.2|15892.2|15956.5|15919.6|15911.5|15874.6|12
1649637300000|2022-04-11 00:35:00|16004.7|15964.7|15972.8|15912.8|16004.7|15964.7|15966.6|15906.6|10
1649637600000|2022-04-11 00:40:00|15975.3|15915.3|15975.3|15915.3|15975.9|15915.9|15972.8|15912.8|0
1649637900000|2022-04-11 00:45:00|15974.1|15914.1|15974.1|15914.1|15974.7|15914.7|15974.1|15914.1|1
1649638500000|2022-04-11 00:55:00|15972.9|15912.9|15969.1|15909.1|15972.9|15912.9|15969.1|15909.1|0
1649638800000|2022-04-11 01:00:00|15969.2|15909.2|15967.3|15907.3|15969.2|15909.2|15966.7|15906.7|0
1649639100000|2022-04-11 01:05:00|15964.8|15904.8|15974.8|15914.8|15976.7|15916.7|15964.8|15904.8|2
1649639400000|2022-04-11 01:10:00|15975.4|15915.4|15975.4|15915.4|15975.4|15915.4|15975.4|15915.4|0
1649639700000|2022-04-11 01:15:00|15975.5|15915.5|15975.5|15915.5|15975.5|15915.5|15975.5|15915.5|0
1649640000000|2022-04-11 01:20:00|15976.1|15916.1|15981.1|15921.1|15981.1|15921.1|15976.1|15916.1|1
1649640600000|2022-04-11 01:30:00|15983.6|15923.6|15983|15923|15983.6|15923.6|15981.1|15921.1|1
1649641500000|2022-04-11 01:45:00|15983.1|15923.1|15983.1|15923.1|15983.1|15923.1|15983.1|15923.1|0
1649683800000|2022-04-11 13:30:00|16036.9|15996.9|15973.1|15933.1|16036.9|16007.5|15973.1|15919.4|18
1649684100000|2022-04-11 13:35:00|15971.3|15931.3|15966.9|15926.9|15976.9|15931.3|15966.9|15915.7|1
1649684400000|2022-04-11 13:40:00|15964.4|15924.4|15955.1|15915.1|15964.4|15929.4|15946.9|15915.1|2
1649684700000|2022-04-11 13:45:00|15955.7|15915.7|15956.3|15916.3|15956.3|15916.3|15955.7|15915.7|0
1649685000000|2022-04-11 13:50:00|15941.4|15921.4|15922.6|15902.6|15941.4|15921.4|15921.3|15901.3|4
1649685300000|2022-04-11 13:55:00|15914.4|15894.4|15892.6|15872.6|15914.4|15894.4|15892.6|15872.6|3
1649685600000|2022-04-11 14:00:00|15893.8|15873.8|15903.2|15883.2|15938.2|15898.4|15893.8|15873.8|6
1649686200000|2022-04-11 14:10:00|15895.7|15875.7|15895.1|15875.1|15895.7|15875.7|15895.1|15875.1|1
1649686500000|2022-04-11 14:15:00|15895.2|15875.2|15894.6|15874.6|15895.2|15875.2|15894.6|15874.6|1
1649686800000|2022-04-11 14:20:00|15892.1|15872.1|15880.2|15860.2|15892.1|15872.1|15880.2|15860.2|9
1649687100000|2022-04-11 14:25:00|15883.3|15863.3|15887.1|15867.1|15887.1|15867.1|15882.7|15862.7|6
1649687400000|2022-04-11 14:30:00|15894.6|15874.6|15892.7|15872.7|15894.6|15874.6|15890.2|15870.2|6
1649687700000|2022-04-11 14:35:00|||||||||2
1649688000000|2022-04-11 14:40:00|15899.6|15879.6|15899.6|15879.6|15899.6|15879.6|15899.6|15879.6|0
1649688300000|2022-04-11 14:45:00|15898.5|15878.5|15880.9|15860.9|15898.5|15878.5|15880.9|15860.9|9
1649688600000|2022-04-11 14:50:00|||||||||1
1649688900000|2022-04-11 14:55:00|15879|15859|15882.8|15862.8|15882.8|15862.8|15879|15859|200
1649689200000|2022-04-11 15:00:00|||||||||2
1649689500000|2022-04-11 15:05:00|15883.4|15863.4|15885.3|15865.3|15885.3|15865.3|15883.4|15863.4|0
1649689800000|2022-04-11 15:10:00|15884.7|15864.7|15884.8|15864.8|15885.3|15865.3|15884.7|15864.7|3
1649690100000|2022-04-11 15:15:00|15885.4|15865.4|15885.4|15865.4|15885.4|15865.4|15885.4|15865.4|0
1649690700000|2022-04-11 15:25:00|15884.8|15864.8|15875.4|15855.4|15884.8|15864.8|15875.4|15855.4|8
1649691000000|2022-04-11 15:30:00|||||||||2
1649691300000|2022-04-11 15:35:00|||||||||2
1649691600000|2022-04-11 15:40:00|15887.9|15867.9|15883|15863|15900.4|15880.4|15881.1|15861.1|11
1649691900000|2022-04-11 15:45:00|15889.3|15869.3|15889.3|15869.3|15964.8|15944.8|15889.3|15869.3|1
1649692200000|2022-04-11 15:50:00|15911.8|15871.8|15911.8|15871.8|15911.8|15871.8|15911.8|15871.8|4
1649692800000|2022-04-11 16:00:00|15912.4|15872.4|15912.4|15872.4|15912.4|15872.4|15912.4|15872.4|1
1649693100000|2022-04-11 16:05:00|15910.5|15870.5|15900|15880|15910.5|15880|15899.9|15870.5|0
1649693400000|2022-04-11 16:10:00|15909.4|15869.4|15909.4|15869.4|15909.4|15869.4|15909.4|15869.4|1
1649693700000|2022-04-11 16:15:00|15875.6|15855.6|15893.1|15873.1|15898.1|15878.1|15875.6|15855.6|9
1649694000000|2022-04-11 16:20:00|15895|15875|15897.5|15877.5|15897.5|15877.5|15895|15875|0
1649694300000|2022-04-11 16:25:00|15896.9|15876.9|15895|15875|15896.9|15876.9|15895|15875|1
1649694600000|2022-04-11 16:30:00|15893.3|15873.3|15887.5|15867.5|15893.3|15873.3|15887.5|15867.5|4
1649694900000|2022-04-11 16:35:00|15887.6|15867.6|15887.6|15867.6|15887.6|15867.6|15887.6|15867.6|1
1649695200000|2022-04-11 16:40:00|15888.2|15868.2|15913.8|15873.8|15913.8|15873.8|15888.2|15868.2|4
1649696700000|2022-04-11 17:05:00|15915.8|15875.8|15915.2|15875.2|15915.8|15875.8|15915.2|15875.2|1
1649697900000|2022-04-11 17:25:00|||||||||1
1649698200000|2022-04-11 17:30:00|15915.3|15875.3|15915.3|15875.3|15915.3|15875.3|15915.3|15875.3|0
1649698500000|2022-04-11 17:35:00|15912.2|15872.2|15894.7|15874.7|15912.2|15879.1|15894.7|15869.7|1
1649698800000|2022-04-11 17:40:00|15895.3|15875.3|15895.3|15875.3|15895.3|15875.3|15895.3|15875.3|0
1649699100000|2022-04-11 17:45:00|15895.9|15875.9|15895.3|15875.3|15895.9|15875.9|15895.3|15875.3|1
1649699700000|2022-04-11 17:55:00|15893.4|15873.4|15888.5|15868.5|15893.4|15873.4|15888.4|15868.4|0
1649700000000|2022-04-11 18:00:00|15886|15866|15886|15866|15886|15866|15886|15866|0
1649700300000|2022-04-11 18:05:00|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|82
1649700600000|2022-04-11 18:10:00|15879.8|15859.8|15889.8|15869.8|15889.8|15869.8|15879.8|15859.8|11
1649700900000|2022-04-11 18:15:00|15888.1|15868.1|15883.5|15863.5|15888.1|15868.1|15882.3|15862.3|7
1649721600000|2022-04-12 00:00:00|15921.7|15861.7|15917.3|15857.3|15921.7|15861.7|15900|15840|4
1649721900000|2022-04-12 00:05:00|15914.8|15854.8|15904.2|15864.2|15914.8|15864.2|15904.2|15854.8|0
1649722200000|2022-04-12 00:10:00|15902.3|15862.3|15902.3|15862.3|15902.3|15862.3|15902.3|15862.3|0
1649723100000|2022-04-12 00:25:00|15902.4|15862.4|15902.4|15862.4|15902.4|15862.4|15902.4|15862.4|0
1649724600000|2022-04-12 00:50:00|15902.5|15862.5|15902.5|15862.5|15902.5|15862.5|15902.5|15862.5|0
1649724900000|2022-04-12 00:55:00|15903.1|15863.1|15905|15865|15905|15865|15903.1|15863.1|0
1649725200000|2022-04-12 01:00:00|15906.9|15866.9|15906.9|15866.9|15906.9|15866.9|15906.9|15866.9|0
1649726100000|2022-04-12 01:15:00|15907|15867|15907|15867|15907|15867|15907|15867|0
1649727600000|2022-04-12 01:40:00|15907.1|15867.1|15907.1|15867.1|15907.1|15867.1|15907.1|15867.1|0
1649727900000|2022-04-12 01:45:00|15904.6|15864.6|15907.1|15867.1|15907.1|15867.1|15904.6|15864.6|2
1649770200000|2022-04-12 13:30:00|15885.7|15865.7|15909.6|15889.6|15918|15898|15882.7|15862.7|14
1649770500000|2022-04-12 13:35:00|15892.1|15872.1|15894.7|15874.7|15894.7|15874.7|15889.6|15869.6|2
1649770800000|2022-04-12 13:40:00|15904.7|15884.7|15951.6|15891.6|15954.1|15934.1|15904.7|15878.3|6
1649771100000|2022-04-12 13:45:00|15952.2|15892.2|15954.1|15934.1|15954.1|15934.1|15942.5|15892.2|1
1649771400000|2022-04-12 13:50:00|15954.2|15934.2|15958.6|15938.6|15958.6|15938.6|15954.2|15934.2|2
1649771700000|2022-04-12 13:55:00|15941.7|15921.7|15897.2|15877.2|15947.5|15921.7|15889.2|15869.2|16
1649772000000|2022-04-12 14:00:00|15914.7|15894.7|15897.3|15877.3|15914.7|15894.7|15897.2|15877.2|11
1649772300000|2022-04-12 14:05:00|15911.2|15871.2|15951.2|15931.2|15951.2|15931.2|15911.2|15871.2|59
1649772600000|2022-04-12 14:10:00|15946.2|15926.2|15957.3|15917.3|16006.2|15983.7|15934.2|15911.7|313
1649772900000|2022-04-12 14:15:00|15959.2|15919.2|15951.8|15931.8|15999.2|15971.7|15951.8|15919.2|6
1649773200000|2022-04-12 14:20:00|15949.3|15929.3|15939.3|15919.3|15949.3|15929.3|15937.3|15906.8|2
1649773500000|2022-04-12 14:25:00|||||||||6
1649773800000|2022-04-12 14:30:00|15938.7|15918.7|15934.3|15894.3|15944.6|15918.7|15934.3|15894.3|3
1649774100000|2022-04-12 14:35:00|15934.9|15894.9|15934.3|15894.3|15934.9|15894.9|15934.3|15894.3|1
1649774400000|2022-04-12 14:40:00|15921.8|15901.8|15909.3|15889.3|15924.3|15904.3|15909.3|15889.3|8
1649774700000|2022-04-12 14:45:00|15909.4|15889.4|15926.3|15906.3|15926.3|15906.3|15909.4|15889.4|16
1649775000000|2022-04-12 14:50:00|15924.1|15904.1|15956.3|15936.3|15958.8|15938.8|15914.4|15894.4|14
1649775300000|2022-04-12 14:55:00|||||||||1
1649775600000|2022-04-12 15:00:00|15956.4|15936.4|15959.4|15939.4|15959.4|15939.4|15956.4|15936.4|1
1649775900000|2022-04-12 15:05:00|15963.3|15943.3|15964.4|15944.4|15966.9|15946.9|15961.4|15941.4|10
1649776200000|2022-04-12 15:10:00|15964.5|15944.5|15958.9|15938.9|15964.5|15944.5|15958.9|15938.9|2
1649776500000|2022-04-12 15:15:00|||||||||1
1649776800000|2022-04-12 15:20:00|15963.9|15943.9|15958.9|15938.9|15993.9|15953.4|15958.9|15932|3
1649777100000|2022-04-12 15:25:00|15959|15939|15959|15939|15959|15939|15959|15939|3
1649777400000|2022-04-12 15:30:00|15956.5|15936.5|15956.5|15936.5|15956.5|15936.5|15956.5|15936.5|1
1649777700000|2022-04-12 15:35:00|||||||||1
1649778000000|2022-04-12 15:40:00|||||||||1
1649778300000|2022-04-12 15:45:00|15959|15939|15997.1|15957.1|15997.1|15957.1|15959|15937.6|8
1649778600000|2022-04-12 15:50:00|15996.5|15956.5|15994.6|15974.6|15999.6|15974.6|15985.1|15954.6|4
1649778900000|2022-04-12 15:55:00|16005.2|15965.2|15994.6|15974.6|16005.2|15974.6|15992.1|15965.2|2
1649779200000|2022-04-12 16:00:00|15992.1|15972.1|15969.6|15949.6|15992.1|15972.1|15969.6|15949.6|2
1649779500000|2022-04-12 16:05:00|15992.1|15952.1|15992.2|15952.2|15992.2|15961|15981|15948.3|1
1649779800000|2022-04-12 16:10:00|15989.7|15949.7|15959.1|15939.1|15992.2|15952.2|15959.1|15939.1|7
1649780100000|2022-04-12 16:15:00|15974.1|15934.1|15974.1|15934.1|15974.1|15934.1|15974.1|15934.1|4
1649780400000|2022-04-12 16:20:00|15974.2|15934.2|15959.2|15939.2|15996.7|15952.8|15959.2|15926.9|3
1649780700000|2022-04-12 16:25:00|15954.7|15934.7|15954.7|15934.7|15954.7|15934.7|15954.7|15934.7|2
1649781300000|2022-04-12 16:35:00|15954.8|15934.8|15942.3|15902.3|15954.8|15934.8|15942.3|15902.3|4
1649781600000|2022-04-12 16:40:00|15940.3|15900.3|15939.8|15899.8|15945.3|15900.3|15935.9|15885.3|1
1649781900000|2022-04-12 16:45:00|15937.3|15897.3|15902.3|15882.3|15937.3|15906.2|15902.3|15869.8|7
1649782200000|2022-04-12 16:50:00|15902.9|15882.9|15919.8|15879.8|15919.8|15884.8|15902.9|15879.8|2
1649782500000|2022-04-12 16:55:00|15911.5|15871.5|15914.8|15894.8|15919.8|15894.8|15910.4|15871.5|6
1649782800000|2022-04-12 17:00:00|15914.9|15894.9|15914.9|15894.9|15914.9|15894.9|15914.9|15894.9|0
1649783100000|2022-04-12 17:05:00|15912.9|15892.9|15912.4|15892.4|15912.9|15892.9|15912.4|15892.4|3
1649783400000|2022-04-12 17:10:00|||||||||2
1649783700000|2022-04-12 17:15:00|||||||||1
1649784000000|2022-04-12 17:20:00|||||||||1
1649784300000|2022-04-12 17:25:00|15912.5|15892.5|15912.5|15892.5|15912.5|15892.5|15912.5|15892.5|1
1649784600000|2022-04-12 17:30:00|15910|15890|15951.9|15931.9|15951.9|15931.9|15910|15890|8
1649784900000|2022-04-12 17:35:00|15964.4|15924.4|15955|15935|15964.4|15935|15955|15924.4|2
1649785200000|2022-04-12 17:40:00|15957.5|15937.5|15957.5|15937.5|15957.5|15937.5|15957.5|15937.5|1
1649785500000|2022-04-12 17:45:00|||||||||3
1649785800000|2022-04-12 17:50:00|||||||||21
1649786100000|2022-04-12 17:55:00|15957.6|15937.6|15957.6|15937.6|15957.6|15937.6|15957.6|15937.6|2
1649786700000|2022-04-12 18:05:00|15956.5|15936.5|15960.1|15940.1|15960.1|15940.1|15952.6|15932.6|2
1649787000000|2022-04-12 18:10:00|15992.6|15932.6|15967.9|15947.9|15992.6|15957.6|15965.1|15932.6|7
1649787300000|2022-04-12 18:15:00|15977.6|15957.6|15958.5|15938.5|15990.1|15963.5|15950.1|15930.1|25
1649808000000|2022-04-13 00:00:00|15996.4|15936.4|16000.9|15940.9|16000.9|15940.9|15993.3|15933.3|0
1649808300000|2022-04-13 00:05:00|16003.4|15980.9|16015.9|15955.9|16016.4|15993.4|16001.4|15941.4|8
1649808600000|2022-04-13 00:10:00|16015.3|15955.3|16013.4|15953.4|16015.3|15955.3|16013.4|15953.4|0
1649809200000|2022-04-13 00:20:00|16014|15954|16016.5|15956.5|16016.5|15956.5|16014|15954|0
1649809800000|2022-04-13 00:30:00|16016|15956|16006|15946|16018.5|15958.5|16006|15946|0
1649810700000|2022-04-13 00:45:00|16008|15948|16008.5|15948.5|16008.5|15948.5|16008|15948|1
1649811300000|2022-04-13 00:55:00|16008.6|15948.6|16008.6|15948.6|16008.6|15948.6|16008.6|15948.6|0
1649811600000|2022-04-13 01:00:00|16013|15953|16014.1|15954.1|16014.1|15954.1|16013|15953|0
1649812200000|2022-04-13 01:10:00|16014.2|15954.2|16014.2|15954.2|16014.2|15954.2|16014.2|15954.2|0
1649813700000|2022-04-13 01:35:00|16014.3|15954.3|16014.3|15954.3|16014.3|15954.3|16014.3|15954.3|0
1649856600000|2022-04-13 13:30:00|16024.4|15964.4|16019.4|15979.4|16029.4|15981.4|16016.9|15964.4|2
1649856900000|2022-04-13 13:35:00|16021.4|16001.4|16031.9|16011.9|16049.4|16029.4|16021.4|16001.4|5
1649857200000|2022-04-13 13:40:00|16031.4|16011.4|16013.9|15953.9|16031.4|16011.4|15981.9|15953.9|9
1649857500000|2022-04-13 13:45:00|16001.4|15961.4|15999.4|15959.4|16001.4|15961.4|15999.4|15959.4|1
1649857800000|2022-04-13 13:50:00|15996.9|15956.9|15994.5|15954.5|15996.9|15956.9|15994.4|15954.4|1
1649858100000|2022-04-13 13:55:00|15985|15965|15954.5|15934.5|15987|15967|15954|15934|6
1649858400000|2022-04-13 14:00:00|||||||||1
1649858700000|2022-04-13 14:05:00|15952|15912|15952|15892|15959.9|15912|15952|15892|2
1649859000000|2022-04-13 14:10:00|15934.5|15894.5|15938.5|15898.5|15946|15898.5|15934.5|15886|34
1649859600000|2022-04-13 14:20:00|||||||||1
1649859900000|2022-04-13 14:25:00|15940.1|15900.1|15943|15923|15948.5|15923|15938.5|15900.1|2
1649860200000|2022-04-13 14:30:00|15943.6|15923.6|15966.1|15946.1|15966.1|15946.1|15943.6|15923.6|13
1649860500000|2022-04-13 14:35:00|15965.1|15945.1|15959.1|15939.1|15965.1|15945.1|15959.1|15939.1|2
1649860800000|2022-04-13 14:40:00|||||||||3
1649861100000|2022-04-13 14:45:00|15961.1|15941.1|15961.1|15941.1|15961.1|15941.1|15961.1|15941.1|322
1649861400000|2022-04-13 14:50:00|15960.6|15940.6|15972.6|15952.6|15972.6|15952.6|15960.6|15940.6|71
1649861700000|2022-04-13 14:55:00|15974.2|15954.2|15978.2|15958.2|15978.2|15958.2|15974.2|15954.2|1
1649862000000|2022-04-13 15:00:00|15998.2|15957.6|15993.2|15953.2|15998.2|15958.2|15993.2|15953.2|6
1649862300000|2022-04-13 15:05:00|15992.7|15952.7|15967.7|15927.7|16001.1|15952.7|15967.7|15923.2|5
1649862600000|2022-04-13 15:10:00|||||||||1
1649862900000|2022-04-13 15:15:00|15958.2|15938.2|15978.2|15938.2|15985.2|15945.2|15939.2|15919.2|6
1649863200000|2022-04-13 15:20:00|15980.2|15940.2|15983.2|15943.2|15983.2|15950.1|15958.2|15938.2|1
1649863500000|2022-04-13 15:25:00|15984.3|15944.3|15987.8|15947.8|15999.2|15950.2|15984.3|15935.2|2
1649863800000|2022-04-13 15:30:00|15989.7|15949.7|15987.8|15947.8|15989.7|15949.7|15985.3|15945.3|1
1649864100000|2022-04-13 15:35:00|15988.3|15948.3|15986.3|15966.3|15997.8|15968.3|15985.8|15947.8|2
1649864400000|2022-04-13 15:40:00|15995.8|15955.8|15997.8|15977.8|16001.8|15978.3|15986.3|15955.3|4
1649864700000|2022-04-13 15:45:00|15995.8|15975.8|15997.8|15977.8|15997.8|15977.8|15995.8|15975.8|7
1649865000000|2022-04-13 15:50:00|||||||||3
1649865300000|2022-04-13 15:55:00|15998.4|15978.4|15999.9|15979.9|16000.4|15980.4|15998.4|15978.4|2
1649865600000|2022-04-13 16:00:00|16000.4|15980.4|16002.9|15982.9|16002.9|15982.9|16000.4|15980.4|2
1649865900000|2022-04-13 16:05:00|16010.8|15970.8|15990.4|15950.4|16010.8|15970.8|15990.4|15942.9|4
1649866500000|2022-04-13 16:15:00|15992.9|15952.9|15995.4|15955.4|15995.4|15955.4|15992.9|15952.9|1
1649866800000|2022-04-13 16:20:00|15995.5|15955.5|15995.5|15955.5|15995.5|15955.5|15995.5|15955.5|2
1649867100000|2022-04-13 16:25:00|15995|15955|15995.5|15955.5|15995.5|15955.5|15993|15953|2
1649867400000|2022-04-13 16:30:00|||||||||1
1649867700000|2022-04-13 16:35:00|15996|15956|16003.5|15963.5|16003.5|15963.5|15996|15956|1
1649868000000|2022-04-13 16:40:00|||||||||3
1649868300000|2022-04-13 16:45:00|16003.6|15963.6|16003.6|15963.6|16003.6|15963.6|16003.6|15963.6|2
1649868600000|2022-04-13 16:50:00|15998.6|15978.6|16026.1|16006.1|16026.1|16006.1|15998.6|15978.6|4
1649868900000|2022-04-13 16:55:00|16035.6|16015.6|16040.6|16020.6|16040.6|16020.6|16035.6|16015.6|3
1649869200000|2022-04-13 17:00:00|16034.6|16014.6|16027.6|15987.6|16038.1|16014.6|16025.6|15965.6|7
1649869500000|2022-04-13 17:05:00|16003.6|15983.6|16018.1|15978.1|16027.6|15987.6|16003.1|15978.1|1
1649869800000|2022-04-13 17:10:00|16020.1|15980.1|16020.6|15980.6|16020.6|15980.6|16020.1|15980.1|1
1649870100000|2022-04-13 17:15:00|16020.7|15980.7|16033.2|16013.2|16040.7|16013.2|16020.7|15980.7|1
1649870400000|2022-04-13 17:20:00|16037.2|16017.2|16047.7|16027.7|16047.7|16027.7|16037.2|16017.2|5
1649870700000|2022-04-13 17:25:00|16045.7|16025.7|16030.7|16010.7|16045.7|16025.7|16030.7|16010.7|7
1649871000000|2022-04-13 17:30:00|16034.7|16014.7|16035.7|16015.7|16035.7|16015.7|16034.7|16014.7|1
1649871300000|2022-04-13 17:35:00|16038.2|16018.2|16032.3|16012.3|16038.2|16018.2|16032.3|16012.3|85
1649871600000|2022-04-13 17:40:00|16032.8|16012.8|16034.8|16014.8|16034.8|16014.8|16032.8|16012.8|0
1649871900000|2022-04-13 17:45:00|16032.3|16012.3|16019.8|15999.8|16034.8|16014.8|16019.8|15992.3|1
1649872200000|2022-04-13 17:50:00|16022.3|15982.3|16002.3|15942.3|16030.3|15982.3|16002.3|15942.3|3
1649872500000|2022-04-13 17:55:00|15999.8|15939.8|15984.8|15944.8|16002.3|15944.8|15984.8|15937.3|3
1649872800000|2022-04-13 18:00:00|15982.3|15942.3|15986.3|15966.3|15991.8|15966.3|15981.8|15941.8|0
1649873100000|2022-04-13 18:05:00|15986.4|15966.4|15994.9|15974.9|15994.9|15974.9|15986.4|15966.4|3
1649873400000|2022-04-13 18:10:00|15999.9|15979.9|16034.9|15994.9|16034.9|16012.4|15999.9|15974.9|11
1649873700000|2022-04-13 18:15:00|16032.9|15992.9|16017.4|15977.4|16034.9|16004.4|16017.4|15977.4|2
1649894700000|2022-04-14 00:05:00|16043.7|16003.7|16043.7|16003.7|16043.7|16003.7|16043.7|16003.7|0
1649895300000|2022-04-14 00:15:00|16043.8|16003.8|16043.8|16003.8|16043.8|16003.8|16043.8|16003.8|0
1649895600000|2022-04-14 00:20:00|16025.8|15985.8|16034.3|15974.3|16034.3|15985.8|16025.8|15971.8|1
1649896500000|2022-04-14 00:35:00|16006.3|15966.3|16034.3|15974.3|16034.3|15974.3|16006.3|15966.3|0
1649896800000|2022-04-14 00:40:00|16033.8|15973.8|16031.8|15971.8|16033.8|15973.8|16031.8|15971.8|0
1649897100000|2022-04-14 00:45:00|16031.9|15971.9|16031.9|15971.9|16031.9|15971.9|16031.9|15971.9|0
1649897400000|2022-04-14 00:50:00|16023.4|15983.4|16029.4|15989.4|16029.9|15989.9|16023.4|15983.4|0
1649897700000|2022-04-14 00:55:00|16029.9|15989.9|16031.9|15991.9|16031.9|15991.9|16029.4|15989.4|0
1649898000000|2022-04-14 01:00:00|16029.4|15989.4|16031.9|15991.9|16031.9|15991.9|16029.4|15989.4|0
1649898600000|2022-04-14 01:10:00|16032|15992|16032|15992|16032|15992|16032|15992|0
1649900100000|2022-04-14 01:35:00|16027|15987|16027|15987|16027|15987|16027|15987|0
1649900400000|2022-04-14 01:40:00|16027.1|15987.1|16027.1|15987.1|16027.1|15987.1|16027.1|15987.1|0
1649900700000|2022-04-14 01:45:00|16027.6|15987.6|16029.6|15989.6|16029.6|15989.6|16027.6|15987.6|0
1649901000000|2022-04-14 01:50:00|16032.1|15992.1|16032.1|15992.1|16037.1|15997.1|16029.6|15989.6|0
1649901300000|2022-04-14 01:55:00|16011.1|15971.1|16029.6|15989.6|16029.6|15989.6|16011.1|15971.1|3
1649943000000|2022-04-14 13:30:00|16048.2|16028.2|16138.7|16098.7|16248.2|16209.2|16048.2|16028.2|120
1649943300000|2022-04-14 13:35:00|16138.3|16098.3|16221.2|16181.2|16238.3|16188.7|16096.7|16076.7|37
1649943600000|2022-04-14 13:40:00|16220.8|16180.8|16215.8|16155.8|16220.8|16180.8|16215.8|16155.8|1
1649943900000|2022-04-14 13:45:00|16198.3|16138.3|16160.8|16120.8|16210.7|16170.7|16160.8|16118.3|5
1649944200000|2022-04-14 13:50:00|16167.5|16127.5|16245.4|16205.4|16270.1|16237.9|16167.5|16127.5|38
1649944500000|2022-04-14 13:55:00|16242.9|16202.9|16255.4|16235.4|16262.9|16237.9|16234.8|16200.4|11
1649944800000|2022-04-14 14:00:00|16290.4|16270.4|16285.4|16245.4|16338.4|16318.4|16278.2|16244.9|258
1649945100000|2022-04-14 14:05:00|16284.9|16244.9|16332|16312|16332.9|16312.4|16259.9|16239.9|21
1649945400000|2022-04-14 14:10:00|16329.9|16309.9|16335.4|16295.4|16335.4|16309.9|16303.5|16272.9|32
1649945700000|2022-04-14 14:15:00|16325.9|16305.9|16390|16350|16407.1|16380.4|16322.9|16293.4|68
1649946000000|2022-04-14 14:20:00|16390.5|16350.5|16377.5|16357.5|16411.2|16385|16377.5|16350|22
1649946300000|2022-04-14 14:25:00|16378.4|16358.4|16377.5|16357.5|16390.5|16370|16377.5|16350|101
1649946600000|2022-04-14 14:30:00|16390|16350|16405.5|16365.5|16405.5|16370|16378.9|16350|17
1649946900000|2022-04-14 14:35:00|16402.5|16382.5|16390.5|16370.5|16418.6|16390|16390.5|16370.5|11
1649947200000|2022-04-14 14:40:00|16383|16363|16395.1|16375.1|16400.1|16375.1|16375.1|16350.1|9
1649947500000|2022-04-14 14:45:00|16395.5|16355.1|16362.6|16342.6|16395.6|16372.6|16362.6|16342.6|20
1649947800000|2022-04-14 14:50:00|16363.5|16343.5|16397.6|16377.6|16400.1|16380.1|16363.5|16343.5|20
1649948100000|2022-04-14 14:55:00|16398.1|16378.1|16343.1|16303.1|16400.1|16380.1|16340.6|16303.1|19
1649948400000|2022-04-14 15:00:00|16341.1|16301.1|16340.1|16300.1|16341.1|16305.6|16300.1|16278.6|7
1649948700000|2022-04-14 15:05:00|16339.2|16299.2|16330.2|16290.2|16355.2|16317.7|16330.2|16280.1|7
1649949000000|2022-04-14 15:10:00|16327.7|16307.7|16327.7|16307.7|16337.7|16310.2|16320|16277.7|22
1649949300000|2022-04-14 15:15:00|16325.2|16285.2|16325.2|16285.2|16346.4|16320.2|16268.2|16247.7|39
1649949600000|2022-04-14 15:20:00|16335.2|16305.2|16345.2|16325.2|16345.7|16325.2|16315.7|16255.7|46
1649949900000|2022-04-14 15:25:00|16343.2|16323.2|16332.7|16292.7|16343.2|16323.2|16332.7|16292.7|13
1649950200000|2022-04-14 15:30:00|16324.6|16304.6|16337.8|16317.8|16351.9|16325.3|16324.6|16295.7|14
1649950500000|2022-04-14 15:35:00|16346.3|16306.3|16353.3|16333.3|16353.3|16333.3|16337.8|16298.2|32
1649950800000|2022-04-14 15:40:00|16355.8|16335.8|16390.8|16370.8|16397.8|16372.8|16355.8|16335.8|29
1649951100000|2022-04-14 15:45:00|16393.3|16373.3|16402.8|16382.8|16402.8|16382.8|16393.3|16373.3|14
1649951400000|2022-04-14 15:50:00|16400.8|16380.8|16364.9|16344.9|16405.3|16382.8|16364.9|16344.9|7
1649951700000|2022-04-14 15:55:00|16362.8|16342.8|16388.3|16368.3|16388.8|16368.3|16361.3|16341.3|12
1649952000000|2022-04-14 16:00:00|16406.9|16346.9|16400.8|16360.8|16407.9|16375.4|16387.3|16342.9|8
1649952300000|2022-04-14 16:05:00|16354|16334|16385.4|16325.4|16400.4|16370.2|16350.4|16322.9|19
1649952600000|2022-04-14 16:10:00|16386.3|16326.3|16410.9|16370.9|16410.9|16380.4|16386.3|16326.3|5
1649952900000|2022-04-14 16:15:00|16407.9|16387.9|16413.4|16393.4|16415.4|16395.4|16395.1|16345.9|27
1649953200000|2022-04-14 16:20:00|16410.9|16390.9|16383|16363|16421.1|16395.4|16374.8|16342.9|9
1649953500000|2022-04-14 16:25:00|16395.3|16355.3|16410.5|16370.5|16420|16390.5|16395.3|16350.9|7
1649953800000|2022-04-14 16:30:00|16408.4|16390.5|16413|16393|16416|16393|16401|16375.5|7
1649954100000|2022-04-14 16:35:00|16404.9|16384.9|16418.5|16398.5|16418.5|16398.5|16404.9|16373.5|9
1649954400000|2022-04-14 16:40:00|16421|16401|16418|16398|16429.7|16401|16400.5|16346|11
1649954700000|2022-04-14 16:45:00|16416|16396|16446|16406|16454.3|16430.5|16416|16365.5|42
1649955000000|2022-04-14 16:50:00|16446.5|16406.5|16460.6|16440.6|16460.6|16440.6|16443.5|16406.5|13
1649955300000|2022-04-14 16:55:00|16458.5|16438.5|16443.1|16423.1|16463.1|16443.1|16438.6|16381|15
1649955600000|2022-04-14 17:00:00|16448.6|16428.6|16445.6|16405.6|16468.1|16428.6|16428.7|16385.6|18
1649955900000|2022-04-14 17:05:00|16437.5|16417.5|16448.1|16428.1|16461.9|16428.1|16437.5|16385.6|5
1649956200000|2022-04-14 17:10:00|16457.2|16417.2|16453.1|16433.1|16457.2|16433.1|16442|16411.1|11
1649956500000|2022-04-14 17:15:00|16453.6|16433.6|16468.6|16448.6|16468.6|16448.6|16453.1|16433.1|13
1649956800000|2022-04-14 17:20:00|16466.1|16446.1|16468.6|16448.6|16473.6|16453.6|16466.1|16446.1|9
1649957100000|2022-04-14 17:25:00|16468.7|16448.7|16473.7|16453.7|16473.7|16453.7|16468.7|16448.7|5
1649957400000|2022-04-14 17:30:00|16468.7|16448.7|16478.7|16458.7|16478.7|16458.7|16468.7|16448.7|12
1649957700000|2022-04-14 17:35:00|16481.2|16461.2|16461.2|16441.2|16481.2|16461.2|16459.2|16403.2|9
1649958000000|2022-04-14 17:40:00|16463.7|16443.7|16476.2|16456.2|16481.7|16461.7|16463.7|16439.2|24
1649958300000|2022-04-14 17:45:00|16479.2|16439.2|16455.8|16435.8|16481.2|16453.7|16445.8|16413.3|13
1649958600000|2022-04-14 17:50:00|16453.8|16433.8|16456.3|16436.3|16456.3|16436.3|16453.8|16433.8|9
1649958900000|2022-04-14 17:55:00|16458.3|16438.3|16475.8|16455.8|16475.8|16455.8|16458.3|16438.3|15
1649959200000|2022-04-14 18:00:00|16466.3|16426.3|16473.3|16453.3|16473.3|16453.3|16461.3|16426.3|6
1649959500000|2022-04-14 18:05:00|16471.3|16451.3|16423.8|16403.8|16475.4|16455.4|16421.3|16401.3|10
1649959800000|2022-04-14 18:10:00|16424.3|16404.3|16473.8|16433.8|16476.3|16456.3|16424.3|16404.3|31
1649960100000|2022-04-14 18:15:00|16464.3|16444.3|16478.9|16418.9|16478.9|16448.8|16448.9|16406.8|9
1650240000000|2022-04-18 00:00:00|16496.2|16476.2|16502.5|16442.5|16517.7|16482|16491.2|16431.2|22
1650240300000|2022-04-18 00:05:00|16502.6|16442.6|16519.4|16499.4|16529.4|16509.4|16502.6|16442.6|5
1650240600000|2022-04-18 00:10:00|16528.7|16488.7|16540.9|16500.9|16547.4|16519.4|16521.1|16484.4|7
1650240900000|2022-04-18 00:15:00|16529.4|16489.4|16544.4|16484.4|16567.8|16529.4|16524.4|16484.4|4
1650241200000|2022-04-18 00:20:00|16546.9|16486.9|16546.6|16486.6|16553.8|16533.8|16526.9|16484.4|4
1650241500000|2022-04-18 00:25:00|16538.3|16498.3|16544.5|16484.5|16555.6|16528.8|16538.3|16484.5|1
1650241800000|2022-04-18 00:30:00|16535.8|16495.8|16566.3|16546.3|16577.8|16549.5|16535.8|16495.8|8
1650242100000|2022-04-18 00:35:00|16567|16547|16557.3|16537.3|16571.3|16551.3|16557.3|16527|0
1650242400000|2022-04-18 00:40:00|16557.4|16537.4|16564.9|16524.9|16575.7|16547.4|16555.9|16524.9|1
1650242700000|2022-04-18 00:45:00|16567|16527|16567.1|16527.1|16567.1|16527.1|16567|16527|1
1650243000000|2022-04-18 00:50:00|16557.7|16537.7|16564.6|16504.6|16572.1|16542.1|16557.7|16504.6|1
1650243300000|2022-04-18 00:55:00|16562.4|16502.4|16559.6|16499.6|16562.4|16502.4|16559.6|16499.6|0
1650243600000|2022-04-18 01:00:00|16558.9|16498.9|16546.8|16486.8|16559.8|16510.2|16530.2|16484.6|1
1650243900000|2022-04-18 01:05:00|16541.7|16501.7|16562.3|16542.3|16585.2|16557.5|16541.7|16501.7|0
1650244200000|2022-04-18 01:10:00|16577.5|16557.5|16570|16530|16585.2|16557.5|16570|16530|0
1650244500000|2022-04-18 01:15:00|16562.3|16542.3|16550.3|16490.3|16577.5|16557.5|16550.3|16490.3|4
1650244800000|2022-04-18 01:20:00|16552|16492|16547.2|16487.2|16562.8|16502.8|16544.7|16484.7|0
1650245100000|2022-04-18 01:25:00|16541.1|16521.1|16547.2|16487.2|16560.4|16521.1|16541.1|16487.2|1
1650245400000|2022-04-18 01:30:00|16554.7|16494.7|16547.2|16487.2|16562.2|16502.2|16547.2|16487.2|0
1650245700000|2022-04-18 01:35:00|16550.2|16490.2|16547.2|16487.2|16552.4|16492.4|16547.2|16487.2|0
1650246000000|2022-04-18 01:40:00|16547.3|16487.3|16547.3|16487.3|16549.6|16524.4|16533.5|16487.3|0
1650246300000|2022-04-18 01:45:00|16569.8|16509.8|16569.8|16509.8|16569.8|16509.8|16569.8|16509.8|3
1650246600000|2022-04-18 01:50:00|16549.3|16489.3|16559.8|16499.8|16559.8|16499.8|16548.3|16488.3|0
1650288600000|2022-04-18 13:30:00|16607.7|16587.7|16721.2|16681.2|16727.7|16697.4|16607.7|16570.2|41
1650288900000|2022-04-18 13:35:00|16728.7|16708.7|16886.8|16846.8|16896.8|16857.7|16728.7|16708.7|35
1650289200000|2022-04-18 13:40:00|16889.6|16849.6|16951.9|16911.9|16989.4|16969.4|16880.3|16849.6|49
1650289500000|2022-04-18 13:45:00|16949.4|16909.4|16859.7|16799.7|16949.4|16926.9|16857.5|16797.5|18
1650289800000|2022-04-18 13:50:00|16857.2|16797.2|16871.9|16831.9|16894.1|16857.5|16841.8|16797.2|104
1650290100000|2022-04-18 13:55:00|16896|16856|16936.9|16896.9|16936.9|16896.9|16882.5|16856|10
1650290400000|2022-04-18 14:00:00|16937.5|16897.5|16902.5|16862.5|16937.5|16897.5|16893.8|16862.5|0
1650290700000|2022-04-18 14:05:00|16902.6|16862.6|16909.5|16869.5|16934.8|16906.9|16902.6|16862.3|13
1650291000000|2022-04-18 14:10:00|16917|16877|16870.1|16830.1|16926.6|16877.3|16870.1|16830.1|2
1650291300000|2022-04-18 14:15:00|16872.6|16832.6|16875.1|16835.1|16917.6|16897.6|16867.6|16830.1|3
1650291600000|2022-04-18 14:20:00|16877.3|16837.3|16807.6|16787.6|16877.3|16837.3|16807.6|16777.9|3
1650291900000|2022-04-18 14:25:00|16812.6|16772.6|16820.1|16780.1|16820.1|16789.8|16807.6|16772.6|4
1650292200000|2022-04-18 14:30:00|16817|16777|16859.5|16819.5|16874.8|16828|16817|16767.3|6
1650292500000|2022-04-18 14:35:00|16859.6|16819.6|16872.1|16832.1|16882.4|16862.4|16855.2|16819.6|3
1650292800000|2022-04-18 14:40:00|16882.4|16822.4|16884.6|16824.6|16886.8|16826.8|16882.4|16822.4|0
1650293100000|2022-04-18 14:45:00|16874.3|16834.3|16872.1|16832.1|16874.3|16834.3|16869.6|16829.6|0
1650293400000|2022-04-18 14:50:00|16874.3|16834.3|16864.6|16844.6|16874.3|16844.6|16861.8|16829.6|1
1650293700000|2022-04-18 14:55:00|16877.1|16837.1|16862.1|16842.1|16877.1|16846.8|16859.9|16837.1|3
1650294000000|2022-04-18 15:00:00|16859.6|16839.6|16859.7|16839.7|16859.7|16839.7|16859.6|16839.6|0
1650294300000|2022-04-18 15:05:00|16857.8|16837.8|16817.5|16797.5|16857.8|16837.8|16817.5|16797.5|7
1650294600000|2022-04-18 15:10:00|16817.2|16797.2|16837.5|16797.5|16837.5|16797.5|16817.2|16797.2|6
1650294900000|2022-04-18 15:15:00|16826.3|16806.3|16817.2|16797.2|16826.3|16806.3|16817.2|16797.2|0
1650295200000|2022-04-18 15:20:00|16815|16795|16817.2|16797.2|16817.2|16797.2|16814.7|16794.7|1
1650295500000|2022-04-18 15:25:00|16814.7|16794.7|16787.6|16747.6|16814.7|16794.7|16787.6|16747.6|14
1650295800000|2022-04-18 15:30:00|16787|16747|16752.6|16732.6|16789.8|16747|16752.6|16729.8|1
1650296100000|2022-04-18 15:35:00|16757.3|16737.3|16780.1|16740.1|16785.4|16742.3|16752.3|16725.1|10
1650296400000|2022-04-18 15:40:00|16775.7|16735.7|16784.5|16724.5|16785.1|16735.7|16775.7|16724.5|49
1650296700000|2022-04-18 15:45:00|16746.7|16726.7|16739.5|16719.5|16746.7|16726.7|16731.7|16711.7|2
1650297000000|2022-04-18 15:50:00|16763.5|16703.5|16782.4|16742.4|16791.1|16754.8|16763.5|16703.5|9
1650297300000|2022-04-18 15:55:00|16784.9|16744.9|16740.2|16720.2|16784.9|16744.9|16740.2|16720.2|104
1650297600000|2022-04-18 16:00:00|16740.5|16720.5|16789.9|16729.9|16789.9|16734.9|16740.5|16720.5|4
1650297900000|2022-04-18 16:05:00|16787.7|16727.7|16772.7|16712.7|16788|16728|16772.7|16712.7|2
1650298200000|2022-04-18 16:10:00|16708|16688|16710.2|16670.2|16713|16688|16687.4|16663.6|1
1650298500000|2022-04-18 16:15:00|16710.5|16670.5|16697.4|16677.4|16740.2|16680.2|16692.4|16664.9|9
1650298800000|2022-04-18 16:20:00|16697.5|16677.5|16692.5|16672.5|16697.5|16677.5|16692.5|16672.5|1
1650299400000|2022-04-18 16:30:00|16693.1|16673.1|16697.5|16677.5|16697.5|16677.5|16693.1|16673.1|2
1650299700000|2022-04-18 16:35:00|16700.3|16680.3|16732.8|16692.8|16732.8|16692.8|16700.3|16680|8
1650300000000|2022-04-18 16:40:00|||||||||2
1650300300000|2022-04-18 16:45:00|16720.3|16700.3|16732.9|16692.9|16732.9|16700.4|16718.2|16692.9|2
1650300600000|2022-04-18 16:50:00|16724.4|16704.4|16780.4|16720.4|16780.4|16726.4|16724.4|16704.4|3
1650300900000|2022-04-18 16:55:00|16772.9|16732.9|16845.1|16805.1|16845.1|16812.9|16772.9|16732.9|6
1650301200000|2022-04-18 17:00:00|16835.4|16795.4|16835.4|16795.4|16835.7|16795.7|16835.1|16795.1|14
1650301500000|2022-04-18 17:05:00|16840.1|16800.1|16840.1|16800.1|16840.1|16800.1|16840.1|16800.1|0
1650301800000|2022-04-18 17:10:00|16840.2|16800.2|16840.2|16800.2|16840.2|16800.2|16840.2|16800.2|0
1650302100000|2022-04-18 17:15:00|||||||||3
1650302400000|2022-04-18 17:20:00|16842.7|16802.7|16843|16803|16843|16803|16842.7|16802.7|6
1650302700000|2022-04-18 17:25:00|16832|16792|16800.8|16740.8|16832|16792|16800.8|16740.8|3
1650303000000|2022-04-18 17:30:00|16801.4|16741.4|16808.3|16748.3|16808.3|16748.3|16801.4|16741.4|41
1650303300000|2022-04-18 17:35:00|16810.8|16750.8|16838.1|16798.1|16840.6|16817.7|16810.8|16750.8|2
1650303600000|2022-04-18 17:40:00|16840.3|16800.3|16838.1|16818.1|16843.1|16818.1|16835.6|16800.3|1
1650303900000|2022-04-18 17:45:00|16840.6|16820.6|16755.9|16735.9|16840.6|16820.6|16755.3|16733.4|44
1650304200000|2022-04-18 17:50:00|16753.4|16733.4|16773.1|16713.1|16773.1|16733.4|16708.1|16671.4|33
1650304500000|2022-04-18 17:55:00|16775.3|16715.3|16795.6|16735.6|16798.1|16738.1|16775.3|16715.3|0
1650304800000|2022-04-18 18:00:00|16795.3|16735.3|16800.7|16740.7|16800.7|16740.7|16788.1|16728.1|0
1650305100000|2022-04-18 18:05:00|16813.8|16753.8|16815.7|16795.7|16843.2|16815.7|16797.2|16738.2|4
1650305400000|2022-04-18 18:10:00|16818.2|16798.2|16863.2|16823.2|16863.2|16835.7|16818.2|16798.2|21
1650305700000|2022-04-18 18:15:00|16863.5|16823.5|16818.8|16758.8|16867.6|16834.4|16793.2|16754.1|34
1650326400000|2022-04-19 00:00:00|16839.5|16779.5|16910.4|16850.4|16914.8|16854.8|16830.1|16770.1|6
1650326700000|2022-04-19 00:05:00|16920.4|16860.4|16937.6|16877.6|16981|16934.1|16920.4|16860.4|5
1650327000000|2022-04-19 00:10:00|16937.9|16877.9|16940.1|16880.1|16972.1|16912.1|16937.9|16877.9|0
1650327300000|2022-04-19 00:15:00|16937.5|16877.5|16944.9|16924.9|16972.1|16930.3|16919.8|16859.8|1
1650327600000|2022-04-19 00:20:00|16939.3|16919.3|16934.3|16914.3|16944.9|16924.9|16934.3|16914.3|3
1650327900000|2022-04-19 00:25:00|16947.6|16927.6|16954.3|16914.3|16959.3|16927.6|16947.6|16914.3|1
1650328200000|2022-04-19 00:30:00|16951.8|16911.8|16951.8|16911.8|16951.8|16911.8|16951.8|16911.8|0
1650328500000|2022-04-19 00:35:00|16951.9|16911.9|16951.9|16911.9|16951.9|16911.9|16951.9|16911.9|0
1650328800000|2022-04-19 00:40:00|16943.3|16923.3|16951.9|16911.9|16953.3|16923.3|16943.3|16911.9|2
1650329100000|2022-04-19 00:45:00|16960.7|16900.7|16930|16870|16960.7|16900.7|16930|16870|0
1650329700000|2022-04-19 00:55:00|16900|16860|16932.5|16872.5|16932.5|16872.5|16897.5|16850.4|0
1650330000000|2022-04-19 01:00:00|16930|16870|16937.5|16877.5|16937.5|16889.1|16906.9|16870|1
1650330300000|2022-04-19 01:05:00|16914.7|16894.7|16890.6|16850.6|16914.7|16894.7|16877.5|16850.6|1
1650330600000|2022-04-19 01:10:00|16888.1|16848.1|16888.1|16848.1|16890.6|16850.6|16888.1|16848.1|2
1650330900000|2022-04-19 01:15:00|16890.6|16850.6|16888.2|16848.2|16890.6|16850.6|16888.1|16848.1|0
1650331500000|2022-04-19 01:25:00|16888.5|16848.5|16888.2|16848.2|16890.4|16850.4|16888.2|16848.2|0
1650331800000|2022-04-19 01:30:00|16895.1|16855.1|16895.1|16855.1|16895.1|16855.1|16895.1|16855.1|0
1650332100000|2022-04-19 01:35:00|16895.2|16855.2|16895.2|16875.2|16897.7|16875.4|16888.5|16855.2|0
1650332400000|2022-04-19 01:40:00|16929.6|16889.6|16932.1|16892.1|16932.1|16892.1|16929.6|16889.6|0
1650332700000|2022-04-19 01:45:00|16932.4|16892.4|16934.6|16894.6|16934.6|16894.6|16932.4|16892.4|0
1650333300000|2022-04-19 01:55:00|16934.7|16894.7|16937.5|16897.5|16937.5|16897.5|16932.2|16892.2|3
1650375000000|2022-04-19 13:30:00|16960.1|16940.1|17104.3|17084.3|17104.3|17084.3|16960.1|16927.6|310
1650375300000|2022-04-19 13:35:00|17106.8|17086.8|17216.3|17156.3|17303.8|17250.9|17103.8|17075.4|84
1650375600000|2022-04-19 13:40:00|17211.7|17151.7|17216.3|17196.3|17232.5|17198.8|17076.8|17039.3|37
1650375900000|2022-04-19 13:45:00|17232.2|17212.2|17218.8|17178.8|17253.8|17212.2|17218.8|17178.8|3
1650376200000|2022-04-19 13:50:00|17209.1|17189.1|17203.8|17183.8|17268.8|17246.3|17203.8|17181.9|22
1650376500000|2022-04-19 13:55:00|17198.8|17178.8|17234.4|17194.4|17249.4|17199.1|17188.8|17168.8|25
1650376800000|2022-04-19 14:00:00|17222.8|17202.8|17251.6|17231.6|17273.3|17248.9|17211.6|17191.6|6
1650377100000|2022-04-19 14:05:00|17261.4|17221.4|17236.7|17216.7|17261.9|17231.6|17200.4|17180.4|10
1650377400000|2022-04-19 14:10:00|17231.9|17211.9|17244.4|17204.4|17247.2|17224.4|17229.2|17196.7|2
1650377700000|2022-04-19 14:15:00|17242.2|17202.2|17198.9|17158.9|17254.5|17234.5|17198.9|17156.7|38
1650378000000|2022-04-19 14:20:00|17178.9|17159.2|17121.7|17101.7|17179.2|17159.2|17121.7|17084.5|3
1650378300000|2022-04-19 14:25:00|17131.5|17111.5|17107|17047|17144|17124|17039.5|17014.5|14
1650378600000|2022-04-19 14:30:00|17104.5|17044.5|17151.5|17111.5|17151.5|17124.3|17039.5|17012|8
1650378900000|2022-04-19 14:35:00|17144.3|17124.3|17094.5|17034.5|17156.8|17126.5|17092|17032|5
1650379200000|2022-04-19 14:40:00|17094.3|17034.3|17102.3|17042.3|17106.8|17054.3|17071.8|17025.9|137
1650379500000|2022-04-19 14:45:00|17104.6|17044.6|17104.6|17064.6|17132.1|17080.5|17092.1|17044.6|4
1650379800000|2022-04-19 14:50:00|17102.1|17062.1|17102.1|17062.1|17104.6|17064.6|17102.1|17062.1|0
1650380100000|2022-04-19 14:55:00|17104.3|17064.3|17146.9|17106.9|17146.9|17106.9|17101.8|17064.3|1
1650380400000|2022-04-19 15:00:00|17146.6|17106.6|17144.1|17084.1|17146.6|17106.6|17126.9|17077.1|3
1650380700000|2022-04-19 15:05:00|17141.9|17081.9|17132.2|17092.2|17141.9|17092.2|17132.2|17081.9|0
1650381000000|2022-04-19 15:10:00|17131.9|17091.9|17071.9|17031.9|17131.9|17101.1|17041.9|17021.9|18
1650381300000|2022-04-19 15:15:00|17055.5|17015.5|17041.9|17001.9|17055.5|17015.5|17041.9|17001.9|0
1650381600000|2022-04-19 15:20:00|17034.7|16994.7|16159.7|16099.7|17034.7|16996.9|16020.2|16000.2|129
1650381900000|2022-04-19 15:25:00|16164.7|16104.7|16376.7|16316.7|16403.8|16357|16164.7|16104.7|36
1650382200000|2022-04-19 15:30:00|16374.5|16314.5|16599.2|16539.2|16599.2|16549.5|16297.5|16247|37
1650382500000|2022-04-19 15:35:00|16608.2|16548.2|16613.2|16553.2|16722|16662|16599.8|16539.8|18
1650382800000|2022-04-19 15:40:00|16614|16554|16624|16564|16709.5|16669.3|16614|16554|5
1650383100000|2022-04-19 15:45:00|16624.3|16564.3|16540.7|16480.7|16624.3|16564.3|16540.7|16480.7|3
1650383400000|2022-04-19 15:50:00|16522.6|16462.6|16422.3|16362.3|16569.8|16509.8|16362.9|16302.9|14
1650383700000|2022-04-19 15:55:00|16422.9|16362.9|16576.8|16516.8|16577.4|16517.4|16419.8|16359.8|1
1650384000000|2022-04-19 16:00:00|16583.5|16523.5|16621.8|16561.8|16679.9|16639.9|16583.5|16523.5|8
1650384300000|2022-04-19 16:05:00|16622.1|16562.1|16624.6|16564.6|16624.6|16564.6|16619.6|16559.6|1
1650384600000|2022-04-19 16:10:00|16647.1|16587.1|16556.4|16496.4|16647.1|16587.1|16556.1|16496.1|10
1650384900000|2022-04-19 16:15:00|16556.6|16496.6|16554.9|16494.9|16581.9|16543.2|16540.8|16487.4|2
1650385200000|2022-04-19 16:20:00|16552.8|16492.8|16499.9|16459.9|16552.8|16492.8|16474.9|16454.9|6
1650385500000|2022-04-19 16:25:00|16500|16460|16533|16473|16535.5|16475.5|16500|16450.5|1
1650385800000|2022-04-19 16:30:00|16528|16468|16529.7|16469.7|16529.7|16469.7|16527.5|16467.5|0
1650386100000|2022-04-19 16:35:00|16504.7|16464.7|16502|16462|16504.7|16464.7|16502|16462|1
1650386700000|2022-04-19 16:45:00|16482.3|16462.3|16458.1|16418.1|16482.3|16462.3|16445|16397.5|18
1650387000000|2022-04-19 16:50:00|16440.1|16420.1|16462.8|16402.8|16470.1|16428.1|16427.6|16402.8|21
1650387300000|2022-04-19 16:55:00|16463.1|16403.1|16460.3|16400.3|16463.1|16403.1|16458.1|16398.1|1
1650387600000|2022-04-19 17:00:00|16460.9|16400.9|16463.1|16403.1|16463.1|16403.1|16460.9|16400.9|0
1650387900000|2022-04-19 17:05:00|16477.9|16457.9|16488.4|16428.4|16495.5|16457.9|16473.1|16413.1|3
1650388200000|2022-04-19 17:10:00|16490.6|16430.6|16537.9|16477.9|16540.4|16480.4|16488.1|16428.1|64
1650388500000|2022-04-19 17:15:00|16532.9|16512.9|16543.2|16523.2|16554.2|16524.2|16532.9|16512.9|25
1650388800000|2022-04-19 17:20:00|16605.2|16545.2|16600.7|16540.7|16605.7|16545.7|16543.2|16507.1|2
1650389100000|2022-04-19 17:25:00|16608.7|16548.7|16610.7|16550.7|16610.7|16550.7|16608.7|16548.7|3
1650389400000|2022-04-19 17:30:00|16613|16553|16613.2|16553.2|16613.2|16553.2|16613|16553|0
1650389700000|2022-04-19 17:35:00|16613.5|16553.5|16632.5|16572.5|16642.2|16582.2|16613.5|16553.5|0
1650390000000|2022-04-19 17:40:00|16630|16570|16585.3|16525.3|16630.2|16570.2|16567.7|16507.7|3
1650390300000|2022-04-19 17:45:00|16580.8|16520.8|16445.5|16405.5|16580.8|16520.8|16442.6|16403|13
1650390600000|2022-04-19 17:50:00|16445.8|16405.8|16364.5|16324.5|16448|16408|16310.6|16290.6|31
1650390900000|2022-04-19 17:55:00|16355.6|16315.6|16348.1|16308.1|16377.8|16322.3|16327.5|16288.4|8
1650391200000|2022-04-19 18:00:00|16336.3|16316.3|16334.6|16314.6|16347.1|16316.8|16318.9|16298.1|37
1650391500000|2022-04-19 18:05:00|16334.3|16314.3|16327.3|16267.3|16334.3|16314.3|16270.6|16230.6|29
1650391800000|2022-04-19 18:10:00|16317.6|16277.6|16355.4|16315.4|16375.4|16352.6|16295.9|16265.1|14
1650392100000|2022-04-19 18:15:00|16353.1|16313.1|16433.2|16373.2|16438.2|16378.2|16298.4|16275.7|23
1650412800000|2022-04-20 00:00:00|16501.4|16441.4|16427.5|16367.5|16501.4|16441.4|16412.7|16352.7|3
1650413100000|2022-04-20 00:05:00|16434.7|16374.7|16455|16395|16455|16395|16434.7|16374.7|0
1650413400000|2022-04-20 00:10:00|16457.2|16397.2|16457.5|16397.5|16457.5|16397.5|16457.2|16397.2|0
1650414000000|2022-04-20 00:20:00|16457.6|16397.6|16457.6|16397.6|16457.6|16397.6|16457.6|16397.6|0
1650414300000|2022-04-20 00:25:00|16458.1|16398.1|16462.6|16402.6|16462.6|16402.6|16458.1|16398.1|0
1650415800000|2022-04-20 00:50:00|16462.7|16402.7|16484.7|16424.7|16499.7|16439.7|16414.4|16354.4|0
1650416100000|2022-04-20 00:55:00|16442.2|16382.2|16439.7|16379.7|16442.2|16382.2|16439.7|16379.7|0
1650416400000|2022-04-20 01:00:00|16440|16380|16444.7|16384.7|16444.7|16384.7|16440|16380|2
1650417000000|2022-04-20 01:10:00|16449.5|16389.5|16472.3|16412.3|16494.7|16434.7|16449.5|16389.5|1
1650417300000|2022-04-20 01:15:00|16474.8|16414.8|16474.8|16414.8|16474.8|16414.8|16474.8|16414.8|0
1650417600000|2022-04-20 01:20:00|16477|16417|16487.3|16427.3|16494.8|16434.8|16477|16417|0
1650417900000|2022-04-20 01:25:00|16532.4|16472.4|16494.8|16434.8|16539.8|16499.8|16492.5|16434.8|3
1650418200000|2022-04-20 01:30:00|16495.1|16435.1|16499.8|16439.8|16499.8|16439.8|16494.8|16434.8|0
1650418800000|2022-04-20 01:40:00|16499.9|16439.9|16497.4|16437.4|16499.9|16439.9|16497.4|16437.4|0
1650419100000|2022-04-20 01:45:00|16499.6|16439.6|16497.1|16437.1|16499.6|16439.6|16497.1|16437.1|0
1650419400000|2022-04-20 01:50:00|16497.9|16437.9|16504.9|16444.9|16504.9|16444.9|16497.9|16437.9|0
1650419700000|2022-04-20 01:55:00|16503.9|16443.9|16499.9|16439.9|16503.9|16443.9|16497.2|16437.2|0
1650461400000|2022-04-20 13:30:00|16514.9|16454.9|16542.6|16482.6|16567|16539.9|16419|16364.1|33
1650461700000|2022-04-20 13:35:00|16544.9|16484.9|16480.1|16420.1|16544.9|16484.9|16396|16356|10
1650462000000|2022-04-20 13:40:00|16482.4|16422.4|16402.4|16382.4|16482.4|16424.7|16394.7|16369.7|12
1650462300000|2022-04-20 13:45:00|16374.9|16354.9|16394.9|16334.9|16429.7|16369.7|16342|16314.7|22
1650462600000|2022-04-20 13:50:00|16395.4|16335.4|16437|16397|16464.9|16404.9|16385.2|16332.4|3
1650462900000|2022-04-20 13:55:00|16436.8|16396.8|16427.5|16387.5|16462.2|16402.2|16389.2|16330|9
1650463200000|2022-04-20 14:00:00|16430|16370|16393.2|16353.2|16430|16370|16375|16329.5|7
1650463500000|2022-04-20 14:05:00|16402.3|16362.3|16414.8|16394.8|16414.8|16394.8|16382.5|16352.7|12
1650463800000|2022-04-20 14:10:00|16414.3|16394.3|16429.8|16389.8|16434.8|16394.8|16407.5|16387.5|30
1650464100000|2022-04-20 14:15:00|16410|16390|16412.1|16392.1|16429.8|16399.8|16410|16389.8|36
1650464400000|2022-04-20 14:20:00|16411.9|16391.9|16404.8|16384.8|16416.4|16391.9|16387.3|16364.6|26
1650464700000|2022-04-20 14:25:00|16404.9|16384.9|16392.6|16372.6|16407.1|16387.1|16392.6|16372.6|5
1650465000000|2022-04-20 14:30:00|16394.9|16374.9|16452.4|16412.4|16472.4|16424.9|16392.6|16372.4|23
1650465300000|2022-04-20 14:35:00|16443.1|16423.1|16484.7|16444.7|16504.9|16444.9|16443.1|16423.1|32
1650465600000|2022-04-20 14:40:00|16464.9|16444.9|16464.7|16444.7|16467.4|16447.4|16462.4|16442.4|2
1650465900000|2022-04-20 14:45:00|16464.5|16444.5|16462.2|16442.2|16464.5|16444.5|16452.4|16432.4|2
1650466200000|2022-04-20 14:50:00|16459.9|16439.9|16477.2|16437.2|16504.7|16444.7|16447.5|16427.5|5
1650466500000|2022-04-20 14:55:00|16477.5|16437.5|16452.5|16432.5|16477.5|16442.3|16452.5|16432.5|2
1650466800000|2022-04-20 15:00:00|16445.2|16425.2|16435.2|16415.2|16454.8|16425.2|16435.2|16410.2|6
1650467100000|2022-04-20 15:05:00|16430.2|16410.2|16377.5|16357.5|16430.2|16410.2|16377.5|16350|13
1650467400000|2022-04-20 15:10:00|16384.8|16344.8|16397.5|16357.5|16422.5|16373.7|16370|16344.8|6
1650467700000|2022-04-20 15:15:00|16422.5|16362.5|16375.1|16355.1|16422.6|16371.2|16375.1|16346.6|3
1650468000000|2022-04-20 15:20:00|16384.8|16344.8|16395.1|16355.1|16422.6|16371|16367.6|16344.8|6
1650468300000|2022-04-20 15:25:00|16384.9|16364.9|16407.4|16347.4|16410.1|16364.9|16335.3|16307.6|25
1650468600000|2022-04-20 15:30:00|16400.5|16340.5|16345.1|16325.1|16402.6|16354.5|16342.6|16322.6|38
1650468900000|2022-04-20 15:35:00|16352|16332|16372.6|16332.6|16387.6|16345.6|16345.4|16325.1|5
1650469200000|2022-04-20 15:40:00|16372.4|16332.4|16370.2|16330.2|16372.4|16339.5|16342.9|16322.9|8
1650469500000|2022-04-20 15:45:00|16350.4|16330.4|16350|16330|16357.4|16330.4|16342.9|16317.4|4
1650469800000|2022-04-20 15:50:00|16345.2|16325.2|16335.4|16315.4|16347.7|16327.7|16335.4|16315.4|5
1650470100000|2022-04-20 15:55:00|16330.4|16310.4|16330.4|16310.4|16332.9|16312.9|16325.4|16305.4|30
1650470400000|2022-04-20 16:00:00|16332.7|16312.7|16340.5|16320.5|16340.5|16320.5|16330.4|16310.4|26
1650470700000|2022-04-20 16:05:00|16340|16320|16357.8|16317.8|16365.2|16325.2|16335.5|16311.6|5
1650471000000|2022-04-20 16:10:00|16347.5|16327.5|16355.3|16335.3|16357.8|16335.3|16338|16315.5|8
1650471300000|2022-04-20 16:15:00|16355.5|16335.5|16355.3|16335.3|16365.1|16335.5|16347.8|16322.8|6
1650471600000|2022-04-20 16:20:00|16348|16328|16368|16328|16400.3|16340.5|16345.5|16320.5|10
1650471900000|2022-04-20 16:25:00|16367.4|16327.4|16380.6|16320.6|16400.1|16347.2|16347.8|16318.3|4
1650472200000|2022-04-20 16:30:00|16367.8|16327.8|16380.6|16320.6|16383.5|16330.3|16338.1|16308.9|7
1650472500000|2022-04-20 16:35:00|16359.5|16339.5|16350.6|16330.6|16368.1|16339.5|16345.6|16323.1|8
1650472800000|2022-04-20 16:40:00|16350.4|16330.4|16343.1|16323.1|16362.9|16332.2|16340.6|16311.3|57
1650473100000|2022-04-20 16:45:00|16362.9|16322.9|16415.6|16375.6|16422.9|16375.6|16350.6|16322.9|12
1650473400000|2022-04-20 16:50:00|16404.5|16384.5|16410.4|16370.4|16440.2|16384.5|16400.6|16352.8|3
1650473700000|2022-04-20 16:55:00|16437.9|16377.9|16415.2|16355.2|16440.2|16390.2|16383.2|16343.2|3
1650474000000|2022-04-20 17:00:00|16413|16353|16388.2|16348.2|16438.2|16387.3|16380.7|16340.7|16
1650474300000|2022-04-20 17:05:00|16368.2|16350.5|16393.2|16353.2|16413.2|16360.7|16368.2|16333.2|6
1650474600000|2022-04-20 17:10:00|16373.2|16362.3|16385.5|16345.5|16405.5|16364.4|16370.7|16338.4|6
1650474900000|2022-04-20 17:15:00|16383|16343|16363.2|16343.2|16405.5|16348.2|16363.2|16327.3|5
1650475200000|2022-04-20 17:20:00|16363.3|16343.3|16358.3|16338.3|16403|16343.3|16358.3|16333.5|30
1650475500000|2022-04-20 17:25:00|16355.8|16335.8|16363.7|16343.7|16405.6|16355.8|16355.8|16331.2|6
1650475800000|2022-04-20 17:30:00|16366.2|16346.2|16373.5|16353.5|16400.6|16360.6|16366.2|16341.2|8
1650476100000|2022-04-20 17:35:00|16383.3|16343.3|16391.3|16331.3|16415.8|16364.9|16363.8|16331.3|5
1650476400000|2022-04-20 17:40:00|16370.2|16350.2|16358.8|16338.8|16395.8|16350.2|16358.5|16331.3|6
1650476700000|2022-04-20 17:45:00|16358.3|16338.3|16408.4|16368.4|16420.6|16378.1|16353.8|16333.8|8
1650477000000|2022-04-20 17:50:00|16397.9|16377.9|16403.8|16343.8|16420.4|16377.9|16388.8|16342.2|28
1650477300000|2022-04-20 17:55:00|16371.3|16351.3|16385.7|16345.7|16413.2|16362.3|16371.3|16328.8|39
1650477600000|2022-04-20 18:00:00|16388|16348|16408.4|16368.4|16415.7|16371.1|16388|16348|4
1650477900000|2022-04-20 18:05:00|16418|16358|16426.2|16366.2|16426.2|16366.2|16398.9|16348.7|11
1650478200000|2022-04-20 18:10:00|16428.7|16368.7|16406.6|16346.6|16433.7|16393.9|16381.2|16331.4|16
1650478500000|2022-04-20 18:15:00|16401.8|16341.8|16416.6|16376.6|16432.4|16401.4|16401.8|16341.8|9
1650499200000|2022-04-21 00:00:00|16529.8|16509.8|16456.9|16416.9|16529.8|16509.8|16454|16416.9|2
1650499500000|2022-04-21 00:05:00|16464.4|16424.4|16486.9|16426.9|16486.9|16426.9|16464.4|16421.9|3
1650499800000|2022-04-21 00:10:00|16496.7|16436.7|16496.9|16436.9|16496.9|16436.9|16496.7|16436.7|0
1650500100000|2022-04-21 00:15:00|16497|16437|16506.8|16446.8|16506.8|16446.8|16497|16437|0
1650500400000|2022-04-21 00:20:00|16509.1|16449.1|16501.6|16461.6|16516.6|16469.1|16501.6|16449.1|0
1650500700000|2022-04-21 00:25:00|16491.2|16471.2|16509.1|16469.1|16509.3|16471.2|16486.6|16466.6|0
1650501000000|2022-04-21 00:30:00|16508.7|16468.7|16491.6|16451.6|16508.7|16468.7|16491.6|16451.6|2
1650501600000|2022-04-21 00:40:00|16491.4|16451.4|16491.7|16431.7|16491.7|16451.4|16486.8|16431.6|0
1650502800000|2022-04-21 01:00:00|16489.4|16429.4|16489.4|16429.4|16489.4|16429.4|16489.4|16429.4|0
1650503100000|2022-04-21 01:05:00|16489.5|16429.5|16489.5|16429.5|16489.5|16429.5|16489.5|16429.5|0
1650504600000|2022-04-21 01:30:00|16489.6|16429.6|16489.6|16429.6|16489.6|16429.6|16489.6|16429.6|0
1650506100000|2022-04-21 01:55:00|16489.7|16429.7|16489.7|16429.7|16489.7|16429.7|16489.7|16429.7|0
1650547800000|2022-04-21 13:30:00|16454.9|16434.9|16472.4|16452.4|16489.7|16459.7|16454.9|16415.6|72
1650548100000|2022-04-21 13:35:00|16467.6|16447.6|16499.8|16479.8|16517.2|16479.8|16467.6|16433.9|10
1650548400000|2022-04-21 13:40:00|16517.4|16477.4|16517.5|16497.5|16522.5|16497.5|16512.6|16474.9|7
1650548700000|2022-04-21 13:45:00|16522.3|16502.3|16539.8|16499.8|16550|16510|16522.3|16499.8|9
1650549000000|2022-04-21 13:50:00|16542.3|16519.8|16522.3|16502.3|16549.8|16529.8|16522.3|16497.5|5
1650549300000|2022-04-21 13:55:00|16521.6|16501.6|16517.5|16477.5|16521.6|16501.6|16470.4|16442|10
1650549600000|2022-04-21 14:00:00|16515.2|16475.2|16517.4|16497.4|16517.7|16497.4|16512.5|16475.2|2
1650549900000|2022-04-21 14:05:00|16500.2|16480.2|16497.6|16457.6|16522.4|16482.4|16490|16457.5|4
1650550200000|2022-04-21 14:10:00|16497.4|16457.4|16497.4|16457.4|16497.4|16457.4|16494.9|16454.9|2
1650550500000|2022-04-21 14:15:00|16495.1|16455.1|16526.9|16486.9|16526.9|16496|16485.6|16455.1|6
1650550800000|2022-04-21 14:20:00|16514.4|16494.4|16517.2|16497.2|16534.9|16504.9|16497.8|16477.8|18
1650551100000|2022-04-21 14:25:00|16517.3|16497.3|16492.8|16432.8|16534.8|16499.9|16459.6|16432.8|7
1650551400000|2022-04-21 14:30:00|16495.1|16435.1|16502.7|16442.7|16502.7|16455.1|16492.5|16432.8|3
1650551700000|2022-04-21 14:35:00|16495.2|16455.2|16497.7|16457.7|16500|16460|16495.2|16455.2|1
1650552000000|2022-04-21 14:40:00|||||||||1
1650552300000|2022-04-21 14:45:00|16502.5|16442.5|16502.3|16462.3|16505|16480.2|16469.8|16442.3|4
1650552600000|2022-04-21 14:50:00|16502.4|16462.4|16512.4|16492.4|16517.5|16497.5|16502.4|16462.4|6
1650552900000|2022-04-21 14:55:00|16512.6|16492.6|16555.1|16535.1|16555.1|16535.1|16512.6|16492.6|11
1650553200000|2022-04-21 15:00:00|16558.3|16538.3|16567.6|16527.6|16575.1|16555.1|16553.3|16522.9|16
1650553500000|2022-04-21 15:05:00|16555.1|16535.1|16562.6|16542.6|16567.6|16547.6|16555.1|16535.1|1
1650553800000|2022-04-21 15:10:00|16563|16543|16592.6|16552.6|16616.9|16595.1|16537.8|16517.8|12
1650554100000|2022-04-21 15:15:00|16590.3|16550.3|16567.8|16547.8|16595.3|16570.1|16567.8|16542.8|4
1650554400000|2022-04-21 15:20:00|16565.3|16545.3|16555.3|16515.3|16592.8|16562.7|16527.8|16507.8|6
1650554700000|2022-04-21 15:25:00|16555.4|16515.4|16582.9|16542.9|16585.5|16552.5|16555.4|16512.7|17
1650555000000|2022-04-21 15:30:00|16585.2|16545.2|16605.2|16545.2|16605.2|16580.4|16562.7|16542.7|5
1650555300000|2022-04-21 15:35:00|16592.7|16552.7|16587.7|16567.7|16605.2|16570.2|16585.2|16542.9|2
1650555600000|2022-04-21 15:40:00|16590.2|16570.2|16592.7|16572.7|16602.7|16582.7|16590.2|16570.2|3
1650555900000|2022-04-21 15:45:00|16592.8|16572.8|16595.4|16555.4|16595.4|16572.8|16562.9|16542.9|6
1650556200000|2022-04-21 15:50:00|16595.5|16555.5|16575.3|16555.3|16595.5|16557.8|16575.3|16550.3|2
1650556500000|2022-04-21 15:55:00|16572.8|16552.8|16565.3|16545.3|16572.8|16552.8|16565.3|16545.3|3
1650556800000|2022-04-21 16:00:00|16567.8|16547.8|16558|16538|16567.8|16547.8|16555.5|16535.5|6
1650557100000|2022-04-21 16:05:00|16555.5|16535.5|16535.7|16515.7|16555.5|16535.5|16533|16513|7
1650557400000|2022-04-21 16:10:00|16530.7|16510.7|16530.5|16510.5|16530.7|16510.7|16528|16508|3
1650557700000|2022-04-21 16:15:00|16530.6|16510.6|16540.6|16500.6|16540.6|16513.1|16530.6|16500.6|4
1650558000000|2022-04-21 16:20:00|16530.8|16510.8|16533.1|16513.1|16533.1|16513.1|16530.8|16510.8|2
1650558300000|2022-04-21 16:25:00|16533.3|16513.3|16530.8|16510.8|16533.3|16513.3|16530.6|16510.6|2
1650558600000|2022-04-21 16:30:00|16526|16506|16480.6|16460.6|16526|16506|16475.4|16455.4|3
1650558900000|2022-04-21 16:35:00|16485.5|16425.5|16485.5|16425.5|16485.5|16428|16433.1|16413.1|17
1650559200000|2022-04-21 16:40:00|16445.7|16425.7|16488|16428|16488|16468|16433.3|16413.3|4
1650559500000|2022-04-21 16:45:00|16500.5|16440.5|16480.7|16440.7|16508.2|16448.2|16480.7|16433.2|1
1650559800000|2022-04-21 16:50:00|16483|16443|16520.7|16480.7|16520.7|16480.7|16463|16438|5
1650560100000|2022-04-21 16:55:00|16520.5|16480.5|16513.2|16493.2|16525.7|16503|16513.2|16478|9
1650560400000|2022-04-21 17:00:00|16510.9|16490.9|16525.6|16485.6|16525.6|16490.9|16490.6|16468.1|3
1650560700000|2022-04-21 17:05:00|16525.7|16485.7|16573.1|16553.1|16573.3|16553.3|16515.9|16485.7|15
1650561000000|2022-04-21 17:10:00|16573.3|16553.3|16577.8|16557.8|16578.1|16558.1|16570.8|16550.8|7
1650561300000|2022-04-21 17:15:00|16578.1|16558.1|16535.6|16495.6|16578.1|16558.1|16493.3|16471.5|5
1650561600000|2022-04-21 17:20:00|16538|16498|16543.2|16503.2|16545.8|16505.8|16535.6|16495.6|7
1650561900000|2022-04-21 17:25:00|16540.7|16500.7|16535.7|16515.7|16543.2|16523.2|16525.8|16500.7|8
1650562200000|2022-04-21 17:30:00|||||||||7
1650562500000|2022-04-21 17:35:00|16517.8|16477.8|16488.2|16468.2|16522.9|16491.4|16475.9|16445.7|21
1650562800000|2022-04-21 17:40:00|16513.8|16493.8|16518.4|16478.4|16525.4|16493.8|16513.2|16473.2|18
1650563100000|2022-04-21 17:45:00|||||||||1
1650563400000|2022-04-21 17:50:00|16520.8|16480.8|16520.8|16480.8|16520.8|16480.8|16520.8|16480.8|1
1650563700000|2022-04-21 17:55:00|16521|16481|16518.3|16478.3|16521|16481|16518.3|16478.3|2
1650564000000|2022-04-21 18:00:00|16511|16491|16468.7|16448.7|16518.5|16491|16453.3|16421.2|12
1650564300000|2022-04-21 18:05:00|16473.3|16453.3|16473.2|16433.2|16477.6|16455.5|16437.4|16417.4|145
1650564600000|2022-04-21 18:10:00|16443.1|16423.1|16553|16493|16582.8|16553|16443.1|16423.1|47
1650564900000|2022-04-21 18:15:00|16553.2|16493.2|16553|16493|16580.5|16548|16490.3|16445.7|33
1650585600000|2022-04-22 00:00:00|16549.4|16489.4|16581.9|16521.9|16581.9|16521.9|16549.4|16489.4|0
1650586200000|2022-04-22 00:10:00|16582|16522|16582|16522|16582|16522|16582|16522|0
1650587700000|2022-04-22 00:35:00|16569.5|16529.5|16569.6|16529.6|16569.6|16529.6|16569.5|16529.5|0
1650588000000|2022-04-22 00:40:00|16567.1|16527.1|16567.1|16527.1|16567.1|16527.1|16567.1|16527.1|0
1650588300000|2022-04-22 00:45:00|16564.8|16524.8|16567.1|16527.1|16567.1|16527.1|16564.8|16524.8|0
1650588600000|2022-04-22 00:50:00|16562.1|16522.1|16562.1|16522.1|16562.1|16522.1|16562.1|16522.1|0
1650588900000|2022-04-22 00:55:00|16554.6|16494.6|16552.3|16492.3|16554.6|16494.6|16552.3|16492.3|0
1650589800000|2022-04-22 01:10:00|16552.4|16492.4|16552.4|16492.4|16552.4|16492.4|16552.4|16492.4|0
1650590100000|2022-04-22 01:15:00|||||||||2
1650590400000|2022-04-22 01:20:00|16530.3|16510.3|16529.9|16469.9|16544.9|16510.3|16499.7|16469.9|0
1650591300000|2022-04-22 01:35:00|16530|16470|16510|16470|16530|16470|16510|16470|0
1650591900000|2022-04-22 01:45:00|16499.8|16479.8|16497.5|16477.5|16499.8|16479.8|16497.5|16477.5|0
1650592200000|2022-04-22 01:50:00|16518.3|16458.3|16552.7|16492.7|16552.7|16492.7|16518.3|16458.3|0
1650634200000|2022-04-22 13:30:00|16550.2|16490.2|16607.7|16567.7|16629.8|16590.2|16550.2|16490.2|15
1650634500000|2022-04-22 13:35:00|16605.3|16565.3|16617.7|16597.7|16627.2|16597.9|16572.9|16532.9|18
1650634800000|2022-04-22 13:40:00|16615.4|16595.4|16597.7|16557.7|16620.4|16595.4|16590.9|16545.4|6
1650635100000|2022-04-22 13:45:00|16588.6|16568.6|16592.8|16572.8|16620.3|16600.3|16588.6|16565.4|6
1650635400000|2022-04-22 13:50:00|16592.6|16572.6|16565.3|16545.3|16600|16572.6|16565.3|16537.8|48
1650635700000|2022-04-22 13:55:00|16555.9|16535.9|16562.9|16522.9|16565.6|16535.9|16555.9|16522.9|33
1650636000000|2022-04-22 14:00:00|16563|16523|16523|16483|16563|16530.3|16513.5|16473.5|3
1650636300000|2022-04-22 14:05:00|16523.1|16483.1|16545.3|16505.3|16548|16505.5|16523.1|16483.1|0
1650636600000|2022-04-22 14:10:00|16545.5|16505.5|16530.6|16490.6|16545.5|16525.4|16525.5|16490.6|2
1650636900000|2022-04-22 14:15:00|16528.1|16488.1|16525.7|16485.7|16530.7|16490.7|16525.7|16485.7|1
1650637200000|2022-04-22 14:20:00|16528|16488|16542.9|16502.9|16548|16502.9|16528|16488|0
1650637500000|2022-04-22 14:25:00|16543|16503|16535.4|16515.4|16543|16515.4|16528|16495.6|6
1650637800000|2022-04-22 14:30:00|16545|16505|16530.6|16510.6|16545|16510.6|16528.2|16495.6|9
1650638100000|2022-04-22 14:35:00|16528.1|16508.1|16528.1|16508.1|16528.1|16508.1|16528|16508|73
1650638400000|2022-04-22 14:40:00|16540.6|16500.6|16543|16523|16543.1|16523|16533.1|16500.6|76
1650638700000|2022-04-22 14:45:00|16548|16528|16555.5|16535.5|16581.7|16552.4|16548|16525.2|15
1650639000000|2022-04-22 14:50:00|16555.6|16535.6|16548|16508|16555.7|16535.6|16531.3|16505.7|6
1650639300000|2022-04-22 14:55:00|16537.6|16517.6|16530.5|16510.5|16537.6|16517.6|16530.5|16510.5|4
1650639600000|2022-04-22 15:00:00|16530.6|16510.6|16525.6|16485.6|16530.6|16510.6|16525.6|16485.6|3
1650639900000|2022-04-22 15:05:00|16520.6|16480.6|16525.6|16505.6|16528.1|16508.1|16509.1|16480.6|4
1650640200000|2022-04-22 15:10:00|16525.7|16505.7|16540.7|16520.7|16550.6|16520.7|16525.7|16505.7|15
1650640500000|2022-04-22 15:15:00|16540.6|16520.6|16543.1|16523.1|16567.7|16537.8|16538.2|16518.2|10
1650640800000|2022-04-22 15:20:00|16545.6|16525.6|16548.1|16528.1|16553.1|16533.1|16545.6|16525.6|6
1650641100000|2022-04-22 15:25:00|16548.4|16528.4|16553.2|16533.2|16553.2|16533.2|16548.4|16528.4|5
1650641400000|2022-04-22 15:30:00|||||||||4
1650641700000|2022-04-22 15:35:00|16553.1|16533.1|16558.2|16538.2|16563.2|16543.2|16548.3|16528.3|5
1650642000000|2022-04-22 15:40:00|16558.8|16538.8|16558.1|16538.1|16580.7|16560.7|16558.1|16535.4|13
1650642300000|2022-04-22 15:45:00|16558.2|16538.2|16565.6|16545.6|16565.6|16545.6|16558.2|16538.2|7
1650642600000|2022-04-22 15:50:00|16570.6|16550.6|16585.6|16545.6|16585.6|16555.3|16570.6|16545.6|32
1650642900000|2022-04-22 15:55:00|16575.4|16555.4|16570.7|16550.7|16575.4|16555.4|16570.6|16550.6|3
1650643200000|2022-04-22 16:00:00|16575.4|16555.4|16588|16548|16600.5|16560.1|16570.7|16540.5|4
1650643500000|2022-04-22 16:05:00|16588.2|16548.2|16593.1|16573.1|16605.5|16585.5|16588.2|16548.2|4
1650643800000|2022-04-22 16:10:00|16583.2|16553.1|16583.2|16563.2|16583.2|16563.2|16583.2|16553.1|0
1650644100000|2022-04-22 16:15:00|16593.1|16553.1|16565.9|16545.9|16593.1|16558.1|16565.9|16545.9|23
1650644700000|2022-04-22 16:25:00|||||||||10
1650645000000|2022-04-22 16:30:00|||||||||17
1650645300000|2022-04-22 16:35:00|16575.4|16555.4|16575.4|16555.4|16575.4|16555.4|16575.4|16555.4|128
1650646200000|2022-04-22 16:50:00|16575.5|16555.5|16580.5|16560.5|16580.5|16560.5|16575.5|16555.5|1
1650646500000|2022-04-22 16:55:00|16585.5|16565.5|16585.5|16565.5|16585.5|16565.5|16585.5|16565.5|1
1650647100000|2022-04-22 17:05:00|16585.7|16565.7|16590.5|16570.5|16590.5|16570.5|16585.7|16565.7|0
1650647400000|2022-04-22 17:10:00|16595.3|16575.3|16598.1|16578.1|16600.6|16580.6|16595.3|16575.3|2
1650647700000|2022-04-22 17:15:00|16600.6|16580.6|16603.1|16583.1|16603.1|16583.1|16600.6|16580.6|3
1650648000000|2022-04-22 17:20:00|16598.1|16578.1|16598.1|16578.1|16598.1|16578.1|16598.1|16578.1|0
1650648600000|2022-04-22 17:30:00|16590.8|16570.8|16593.1|16573.1|16593.1|16573.1|16590.8|16570.8|2
1650648900000|2022-04-22 17:35:00|16593.3|16573.3|16590.7|16570.7|16598.1|16578.1|16590.6|16570.6|0
1650649200000|2022-04-22 17:40:00|16588.4|16568.4|16585.9|16565.9|16588.4|16568.4|16585.9|16565.9|0
1650649500000|2022-04-22 17:45:00|16586|16566|16581.2|16541.2|16593.5|16566|16581.2|16541.2|4
1650649800000|2022-04-22 17:50:00|16578.5|16558.5|16578.5|16558.5|16578.5|16558.5|16576.1|16556.1|0
1650650100000|2022-04-22 17:55:00|16576.1|16556.1|16511.1|16471.1|16576.1|16556.1|16508.5|16471|11
1650650400000|2022-04-22 18:00:00|16518.8|16458.8|16503.5|16443.5|16521.1|16473.7|16478.8|16443.5|4
1650650700000|2022-04-22 18:05:00|16503.7|16443.7|16518.8|16458.8|16518.8|16458.8|16489.1|16439.3|0
1650651000000|2022-04-22 18:10:00|16531.2|16471.2|16543.8|16523.8|16543.8|16523.8|16516.7|16464|6
1650651300000|2022-04-22 18:15:00|16541.3|16521.3|16523.9|16483.9|16547.9|16521.3|16514.3|16463.9|7
1650844800000|2022-04-25 00:00:00|16504.5|16444.5|16502|16442|16507|16447|16494.4|16434.4|1
1650845100000|2022-04-25 00:05:00|16457.4|16437.4|16504.5|16444.5|16504.5|16444.5|16456.9|16417.4|88
1650845700000|2022-04-25 00:15:00|16504.4|16444.4|16504.5|16444.5|16506.9|16446.9|16459.4|16439.4|152
1650846600000|2022-04-25 00:30:00|16504.6|16444.6|16504.6|16444.6|16504.6|16444.6|16504.6|16444.6|0
1650847800000|2022-04-25 00:50:00|16504.7|16444.7|16504.6|16444.6|16507.1|16447.1|16464.6|16444.3|0
1650848100000|2022-04-25 00:55:00|16504.7|16444.7|16504.7|16444.7|16504.7|16444.7|16504.7|16444.7|0
1650849300000|2022-04-25 01:15:00|16460.1|16440.1|16504.7|16444.7|16504.7|16444.7|16460.1|16440.1|0
1650849600000|2022-04-25 01:20:00|16504.8|16444.8|16504.8|16444.8|16504.8|16444.8|16504.8|16444.8|0
1650850200000|2022-04-25 01:30:00|16452.4|16432.4|16502.3|16442.3|16502.3|16442.3|16452.4|16432.4|2
1650850500000|2022-04-25 01:35:00|16502.4|16442.4|16502.4|16442.4|16502.4|16442.4|16502.4|16442.4|0
1650850800000|2022-04-25 01:40:00|16457.7|16437.7|16502.4|16442.4|16502.4|16442.4|16457.3|16437.3|85
1650893400000|2022-04-25 13:30:00|16452.7|16432.7|16415.2|16375.2|16477.7|16432.7|16390.2|16370.2|50
1650893700000|2022-04-25 13:35:00|16407.7|16387.7|16427.7|16387.7|16427.7|16387.8|16375.3|16355.2|46
1650894000000|2022-04-25 13:40:00|16422.7|16402.7|16445.2|16405.2|16447.7|16412.7|16422.7|16402.7|5
1650894300000|2022-04-25 13:45:00|16482.7|16422.7|16482.8|16442.8|16490.3|16442.8|16480.2|16420.2|4
1650894600000|2022-04-25 13:50:00|16487.7|16447.7|16497.8|16477.8|16502.8|16477.8|16470.3|16430.3|35
1650894900000|2022-04-25 13:55:00|16500.3|16480.3|16510.3|16490.3|16517.8|16490.3|16497.8|16477.8|37
1650895200000|2022-04-25 14:00:00|16512.8|16492.8|16512.8|16492.8|16512.8|16492.8|16512.8|16492.8|0
1650895500000|2022-04-25 14:05:00|16507.9|16487.9|16572.9|16532.9|16572.9|16532.9|16447.9|16427.9|18
1650895800000|2022-04-25 14:10:00|16572.8|16532.8|16542.9|16482.9|16575.3|16535.3|16497.9|16470.3|13
1650896100000|2022-04-25 14:15:00|16545.3|16485.3|16537.9|16497.9|16545.4|16497.9|16535.3|16482.9|1
1650896400000|2022-04-25 14:20:00|16540.4|16500.4|16517.9|16497.9|16540.4|16512.9|16517.9|16497.9|5
1650896700000|2022-04-25 14:25:00|16537.9|16505.4|16600.4|16560.4|16600.4|16560.4|16525.4|16500.4|65
1650897000000|2022-04-25 14:30:00|16587.9|16567.9|16570.4|16510.4|16587.9|16567.9|16567.9|16507.9|27
1650897300000|2022-04-25 14:35:00|16572.9|16512.9|16575.4|16535.4|16577.9|16535.4|16570.4|16512.9|2
1650897600000|2022-04-25 14:40:00|16575.5|16535.5|16570.5|16550.5|16575.5|16553|16568|16535.5|1
1650897900000|2022-04-25 14:45:00|16575.5|16535.5|16560.5|16540.5|16575.5|16553|16560.5|16535.5|5
1650898500000|2022-04-25 14:55:00|16563|16543|16560.5|16540.5|16563|16543|16560.5|16540.5|0
1650898800000|2022-04-25 15:00:00|16558|16538|16563.1|16543.1|16563.1|16543.1|16550.6|16530.6|4
1650899100000|2022-04-25 15:05:00|16560.6|16540.6|16568.1|16548.1|16568.1|16548.1|16560.6|16540.6|3
1650899700000|2022-04-25 15:15:00|16553.1|16533.1|16533.1|16513.1|16555.6|16535.6|16533.1|16498.1|16
1650900000000|2022-04-25 15:20:00|16533|16513|16553.1|16533.1|16553.1|16533.1|16520.6|16500.6|7
1650900300000|2022-04-25 15:25:00|16553.2|16533.2|16560.7|16540.7|16560.7|16540.7|16553.2|16533.2|2
1650900600000|2022-04-25 15:30:00|16565.6|16545.6|16570.7|16550.7|16570.7|16550.7|16565.6|16545.6|2
1650900900000|2022-04-25 15:35:00|16575.7|16555.7|16595.7|16575.7|16608.2|16575.7|16575.7|16555.7|7
1650901200000|2022-04-25 15:40:00|16590.7|16570.7|16595.7|16575.7|16608.2|16575.7|16590.7|16568.2|2
1650901500000|2022-04-25 15:45:00|16585.8|16565.8|16575.7|16555.7|16603.2|16568.2|16575.7|16555.7|3
1650901800000|2022-04-25 15:50:00|16578.2|16558.2|16588.2|16568.2|16593.2|16573.2|16578.2|16553.2|7
1650902100000|2022-04-25 15:55:00|16583.2|16563.2|16580.7|16560.7|16583.3|16563.3|16578.3|16558.3|76
1650902400000|2022-04-25 16:00:00|16575.8|16555.8|16575.7|16555.7|16580.7|16560.7|16575.7|16555.7|2
1650902700000|2022-04-25 16:05:00|16575.8|16555.8|16588.3|16568.3|16588.3|16568.3|16575.8|16555.8|1
1650903000000|2022-04-25 16:10:00|16578.3|16558.3|16578.3|16558.3|16578.3|16558.3|16578.3|16558.3|1
1650903900000|2022-04-25 16:25:00|16578.4|16558.4|16583.4|16563.4|16583.4|16563.4|16575.9|16555.9|6
1650904200000|2022-04-25 16:30:00|16580.9|16560.9|16598.4|16578.4|16600.9|16580.9|16580.9|16560.9|3
1650904500000|2022-04-25 16:35:00|16600.9|16580.9|16598.4|16578.4|16600.9|16580.9|16588.4|16568.4|4
1650904800000|2022-04-25 16:40:00|16600.9|16580.9|16600.9|16580.9|16600.9|16580.9|16600.9|16580.9|0
1650905100000|2022-04-25 16:45:00|16598.4|16578.4|16623.5|16603.5|16635.9|16603.5|16598.4|16578.4|8
1650905400000|2022-04-25 16:50:00|16621|16601|16626.1|16606.1|16626.1|16606.1|16618.6|16598.6|14
1650905700000|2022-04-25 16:55:00|16638.6|16598.6|16788.6|16728.6|16803.6|16778.6|16631.1|16598.6|130
1650906000000|2022-04-25 17:00:00|16788.5|16728.5|16783.6|16723.6|16791.1|16751.1|16773.6|16713.6|2
1650906300000|2022-04-25 17:05:00|16786.1|16726.1|16811.1|16751.1|16818.7|16761.1|16783.6|16723.6|7
1650906600000|2022-04-25 17:10:00|16816.1|16756.1|16821.1|16801.1|16821.1|16801.1|16811.1|16756.1|8
1650906900000|2022-04-25 17:15:00|16826.1|16806.1|16896.2|16856.2|16898.7|16856.2|16826.1|16806.1|119
1650907200000|2022-04-25 17:20:00|16898.7|16858.7|16876.2|16816.2|16898.7|16871.2|16876.2|16816.2|3
1650907500000|2022-04-25 17:25:00|16881.2|16821.2|16891.2|16831.2|16891.2|16838.7|16851.2|16821.2|9
1650907800000|2022-04-25 17:30:00|16888.7|16828.7|16838.6|16778.6|16888.7|16831.1|16838.6|16778.6|10
1650908100000|2022-04-25 17:35:00|16838.7|16778.7|16838.7|16778.7|16838.7|16778.7|16833.7|16773.7|1
1650908400000|2022-04-25 17:40:00|16836.2|16776.2|16728.7|16668.7|16836.2|16776.2|16728.7|16668.7|8
1650908700000|2022-04-25 17:45:00|16731.2|16671.2|16721.2|16661.2|16731.2|16671.2|16678.7|16638.7|141
1650909000000|2022-04-25 17:50:00|16713.7|16673.7|16746.2|16686.2|16746.2|16691.2|16683.8|16663.8|141
1650909300000|2022-04-25 17:55:00|16733.7|16693.7|16738.7|16678.7|16746.2|16693.7|16733.7|16678.7|138
1650909600000|2022-04-25 18:00:00|16733.8|16673.8|16708.8|16648.8|16733.8|16673.8|16708.8|16648.8|5
1650909900000|2022-04-25 18:05:00|16703.8|16643.8|16683.8|16623.8|16703.8|16643.8|16658.8|16608.8|8
1650910200000|2022-04-25 18:10:00|16681.3|16621.3|16681.3|16621.3|16741.3|16686.3|16661.3|16606.3|189
1650910500000|2022-04-25 18:15:00|16683.8|16623.8|16716.3|16656.3|16718.8|16666.3|16678.8|16618.8|7
1650931200000|2022-04-26 00:00:00|16695.1|16635.1|16717.6|16657.6|16717.6|16657.6|16695.1|16635.1|0
1650931500000|2022-04-26 00:05:00|16722.6|16662.6|16725.1|16665.1|16725.1|16665.1|16722.6|16662.6|0
1650932400000|2022-04-26 00:20:00|16725.2|16665.2|16725.2|16665.2|16725.2|16665.2|16725.2|16665.2|0
1650933900000|2022-04-26 00:45:00|16732.7|16672.7|16740.2|16700.2|16740.2|16700.2|16732.7|16672.7|0
1650935100000|2022-04-26 01:05:00|16742.7|16682.7|16742.7|16682.7|16742.7|16682.7|16742.7|16682.7|0
1650936600000|2022-04-26 01:30:00|16742.8|16682.8|16742.8|16682.8|16742.8|16682.8|16742.8|16682.8|0
1650979800000|2022-04-26 13:30:00|16738.9|16698.9|16820.9|16800.9|16843.3|16815.8|16728.9|16691.4|144
1650980100000|2022-04-26 13:35:00|16823.4|16803.4|16820.9|16800.9|16825.9|16805.9|16776.3|16756.3|15
1650980400000|2022-04-26 13:40:00|16821|16801|16830.9|16810.9|16830.9|16810.9|16821|16801|0
1650980700000|2022-04-26 13:45:00|16833.4|16813.4|16826|16806|16833.4|16813.4|16826|16806|2
1650981000000|2022-04-26 13:50:00|16828.5|16808.5|16823.5|16803.5|16828.5|16808.5|16823.5|16803.5|7
1650981300000|2022-04-26 13:55:00|16818.6|16798.6|16821.1|16781.1|16821.1|16798.6|16813.6|16781.1|17
1650981600000|2022-04-26 14:00:00|16803.7|16783.7|16796.1|16776.1|16806.2|16786.2|16786.2|16766.2|24
1650981900000|2022-04-26 14:05:00|16800.9|16780.9|16818.4|16798.4|16818.4|16798.4|16800.9|16780.9|5
1650982200000|2022-04-26 14:10:00|16820.9|16800.9|16931.5|16891.5|16931.5|16908.3|16820.9|16800.9|33
1650982500000|2022-04-26 14:15:00|16931.4|16891.4|17048.2|17008.2|17048.2|17010.6|16916.5|16891.4|26
1650982800000|2022-04-26 14:20:00|17025.9|16965.9|17040.8|17020.8|17048.2|17020.8|17025.9|16965.9|5
1650983100000|2022-04-26 14:25:00|17043.3|17023.3|17038.3|16998.3|17063.2|17038.2|17038.3|16990.8|12
1650983400000|2022-04-26 14:30:00|17035.8|16995.8|17033.4|16973.4|17048.4|17028.4|17001.1|16941.1|14
1650983700000|2022-04-26 14:35:00|17020.9|16980.9|16988.7|16948.7|17025.9|17003.4|16968.8|16938.6|8
1650984000000|2022-04-26 14:40:00|16978.7|16968.7|16946.4|16906.4|16978.7|16968.7|16931.5|16876.6|9
1650984300000|2022-04-26 14:45:00|16943.9|16903.9|16919.1|16879.1|16966.3|16928.8|16911.6|16876.5|6
1650984600000|2022-04-26 14:50:00|16949|16889|16933.9|16913.9|16953.9|16931.3|16933.9|16889|5
1650984900000|2022-04-26 14:55:00|16926.5|16906.5|16958.8|16918.8|16958.8|16918.8|16926.4|16886.5|2
1650985200000|2022-04-26 15:00:00|16946.5|16886.5|16966.2|16946.2|16971.2|16948.7|16938.9|16886.5|4
1650985500000|2022-04-26 15:05:00|16968.7|16948.7|16998.4|16978.4|17003.5|16978.4|16968.7|16948.7|17
1650985800000|2022-04-26 15:10:00|17001|16981|17003.5|16963.5|17003.5|16981|16983.6|16958.5|10
1650986100000|2022-04-26 15:15:00|17001|16961|17018.6|16998.6|17018.6|16998.6|17001|16961|21
1650986400000|2022-04-26 15:20:00|17023.6|17003.6|17075.8|17055.8|17075.8|17055.8|17023.6|17003.6|37
1650986700000|2022-04-26 15:25:00|17080.8|17060.8|17063.2|17023.2|17085.9|17060.8|17063.2|17015.7|14
1650987000000|2022-04-26 15:30:00|17060.8|17020.8|17053|17033|17060.8|17033|17033.3|16985.8|11
1650987300000|2022-04-26 15:35:00|17053.3|17033.3|17036|16996|17085.7|17065.7|17036|16996|11
1650987600000|2022-04-26 15:40:00|17031|17011|17048.3|17028.3|17068.3|17033.3|17031|16995.9|5
1650987900000|2022-04-26 15:45:00|17063.3|17003.3|17090.5|17050.5|17105.8|17085.8|17055.8|17000.8|17
1650988200000|2022-04-26 15:50:00|17088|17048|17075.5|17055.5|17090.5|17065.5|17070.5|17048|8
1650988500000|2022-04-26 15:55:00|17088|17048|17067.9|17027.9|17105.4|17070.5|17067.9|17027.9|11
1650988800000|2022-04-26 16:00:00|17062.9|17022.9|17094.7|17034.7|17094.7|17047.8|17062.7|17015.3|16
1650989100000|2022-04-26 16:05:00|17087.1|17067.1|17072.1|17032.1|17094.6|17072.2|17072.1|17029.8|6
1650989400000|2022-04-26 16:10:00|17089.8|17029.8|17079.8|17039.8|17089.9|17059.7|17074.9|17022.4|2
1650989700000|2022-04-26 16:15:00|17077.3|17037.3|17077.4|17017.4|17102.2|17072.2|17062.4|17010|3
1650990000000|2022-04-26 16:20:00|17082.3|17042.3|17059.8|17039.8|17082.3|17044.9|17059.8|17034.8|6
1650990300000|2022-04-26 16:25:00|17064.8|17044.8|17122.3|17082.3|17132.3|17109.8|17064.8|17034.8|20
1650990600000|2022-04-26 16:30:00|17119.8|17079.8|17132.2|17112.2|17137.3|17117.3|17119.8|17074.7|12
1650990900000|2022-04-26 16:35:00|17134.7|17114.7|17137.2|17117.2|17137.2|17117.2|17132.2|17112.2|5
1650991200000|2022-04-26 16:40:00|17134.7|17114.7|17152.3|17112.3|17159.8|17139.8|17134.7|17112.3|11
1650991500000|2022-04-26 16:45:00|17157.3|17117.3|17139.8|17119.8|17159.8|17119.8|17132.2|17099.8|5
1650991800000|2022-04-26 16:50:00|17137.3|17117.3|17123|17063|17137.3|17117.3|17078.3|17058.3|14
1650992100000|2022-04-26 16:55:00|17090.6|17070.6|17150.2|17110.2|17150.3|17110.3|17090.6|17070.6|10
1650992400000|2022-04-26 17:00:00|17152.7|17112.7|17167.7|17147.7|17167.7|17147.7|17145.3|17112.7|8
1650992700000|2022-04-26 17:05:00|17172.6|17152.6|17172.7|17152.7|17175.2|17155.2|17170.1|17150.1|4
1650993000000|2022-04-26 17:10:00|17170.2|17150.2|17165.3|17125.3|17172.7|17152.7|17162.6|17125.2|15
1650993300000|2022-04-26 17:15:00|17147.9|17127.9|17150.4|17130.4|17162.8|17142.8|17147.9|17127.9|2
1650993600000|2022-04-26 17:20:00|17165.3|17125.3|17152.9|17132.9|17167.8|17147.8|17150.4|17125.3|3
1650993900000|2022-04-26 17:25:00|17165.3|17125.3|17177.7|17157.7|17177.7|17157.7|17165.3|17125.3|8
1650994200000|2022-04-26 17:30:00|17177.6|17157.6|17167.6|17127.6|17177.7|17157.7|17165.3|17125.3|3
1650994500000|2022-04-26 17:35:00|17165.2|17125.2|17162.6|17142.6|17165.2|17142.6|17160.2|17125.2|1
1650994800000|2022-04-26 17:40:00|17160.2|17140.2|17160.1|17140.1|17160.2|17140.2|17157.6|17137.6|3
1650995100000|2022-04-26 17:45:00|17157.7|17137.7|17155.1|17135.1|17160.1|17140.1|17152.6|17132.6|7
1650995400000|2022-04-26 17:50:00|17157.6|17137.6|17140.2|17080.2|17157.6|17137.6|17107.7|17080.2|6
1650995700000|2022-04-26 17:55:00|17127.7|17087.7|17145.1|17105.1|17145.1|17105.2|17125.1|17075.3|4
1650996000000|2022-04-26 18:00:00|17147.5|17107.5|17140.2|17100.2|17147.7|17107.7|17140.2|17100.2|0
1650996300000|2022-04-26 18:05:00|17142.9|17102.9|17123.1|17103.1|17143|17115.5|17123.1|17098|8
1650996600000|2022-04-26 18:10:00|17122.8|17102.8|17127.7|17087.7|17137.6|17105.2|17093.1|17073.1|20
1650996900000|2022-04-26 18:15:00|17140.2|17080.2|17125.2|17105.2|17140.2|17115.2|17117.7|17075.3|6
1651017600000|2022-04-27 00:00:00|16898.4|16838.4|16991.2|16931.2|17027.5|16967.5|16885.6|16825.6|2
1651017900000|2022-04-27 00:05:00|16988.8|16928.8|16993.7|16933.7|16993.7|16933.7|16961.4|16918.8|2
1651018200000|2022-04-27 00:10:00|16993.8|16933.8|17023.4|16963.4|17033.2|16973.2|16988.6|16931.3|4
1651018500000|2022-04-27 00:15:00|17020.9|16960.9|17038.3|16978.3|17045.7|17003.2|17020.9|16960.9|0
1651018800000|2022-04-27 00:20:00|17035.8|16975.8|17033|16993|17057.9|16997.9|17030.6|16973.4|0
1651019100000|2022-04-27 00:25:00|17030.6|16990.6|17015.9|16955.9|17030.6|16990.6|17008.5|16948.5|6
1651019400000|2022-04-27 00:30:00|17018.4|16958.4|17018.5|16958.5|17020.9|16960.9|17018.4|16958.4|0
1651020000000|2022-04-27 00:40:00|17016|16956|17018.4|16958.4|17018.4|16958.4|17016|16956|2
1651020300000|2022-04-27 00:45:00|17018.2|16958.2|17018.2|16958.2|17018.2|16958.2|17018.2|16958.2|0
1651022400000|2022-04-27 01:20:00|17020.7|16960.7|17020.7|16960.7|17020.7|16960.7|17020.7|16960.7|0
1651023000000|2022-04-27 01:30:00|17023.2|16963.2|17023.2|16963.2|17023.2|16963.2|17023.2|16963.2|0
1651023300000|2022-04-27 01:35:00|||||||||1
1651023600000|2022-04-27 01:40:00|17020.7|16960.7|17020.7|16960.7|17020.7|16960.7|17020.7|16960.7|0
1651024200000|2022-04-27 01:50:00|16976.2|16956.2|17015.8|16955.8|17020.7|16960.7|16976.2|16955.8|1
1651024500000|2022-04-27 01:55:00|17003.4|16963.4|17003.4|16963.4|17003.4|16963.4|17003.4|16963.4|0
1651066200000|2022-04-27 13:30:00|17023.6|17003.6|16986.8|16946.8|17095|17067.7|16977.1|16917.1|42
1651066500000|2022-04-27 13:35:00|16986.9|16946.9|17035.5|16975.5|17080.5|17040.5|16986.9|16946.9|9
1651066800000|2022-04-27 13:40:00|17030.4|16990.4|17075.5|17035.5|17090.3|17035.5|17028|16990.4|2
1651067100000|2022-04-27 13:45:00|17090.3|17030.3|17073.1|17033.1|17090.4|17062.9|17073.1|17030.3|11
1651067400000|2022-04-27 13:50:00|17075.5|17035.5|17073.1|17053.1|17078.1|17053.1|17070.5|17033.2|1
1651067700000|2022-04-27 13:55:00|17075.6|17055.6|17098|17078|17105.5|17078|17075.6|17055.6|5
1651068000000|2022-04-27 14:00:00|17110.4|17070.4|17112.9|17092.9|17112.9|17092.9|17098|17065.5|10
1651068300000|2022-04-27 14:05:00|17107.9|17087.9|17100.5|17080.5|17110.4|17090.4|17095.5|17035.5|8
1651068600000|2022-04-27 14:10:00|17095.5|17035.5|17080.7|17060.7|17100.5|17060.7|17075.8|17035.5|5
1651068900000|2022-04-27 14:15:00|17081.1|17061.1|17083.5|17063.5|17083.5|17063.5|17080.7|17060.7|2
1651069200000|2022-04-27 14:20:00|17083.6|17063.6|17107.8|17087.8|17107.8|17087.8|17083.6|17063.2|14
1651069500000|2022-04-27 14:25:00|17110.3|17090.3|17105.4|17085.4|17110.3|17090.3|17105.4|17085.4|3
1651069800000|2022-04-27 14:30:00|17108.4|17048.4|17103|17063|17108.4|17065.7|17103|17048.4|21
1651070100000|2022-04-27 14:35:00|17105.5|17065.5|17113|17073|17115.6|17073|17076.4|17038.5|14
1651070400000|2022-04-27 14:40:00|17110.5|17090.5|17076|17016|17118|17090.5|17038.6|16998.6|15
1651070700000|2022-04-27 14:45:00|17117.1|17077.1|17120.6|17080.6|17120.6|17080.6|17117.1|17077.1|4
1651071000000|2022-04-27 14:50:00|17123|17083|17125.5|17085.5|17125.5|17085.5|17123|17083|0
1651071300000|2022-04-27 14:55:00|17113|17093|17103.3|17083.3|17113|17093|17103.3|17083.3|2
1651071600000|2022-04-27 15:00:00|17108.2|17088.2|17120.5|17100.5|17125.5|17100.5|17108.2|17083|0
1651071900000|2022-04-27 15:05:00|17125.3|17105.3|17125.5|17105.5|17125.5|17105.5|17125.3|17105.3|3
1651072200000|2022-04-27 15:10:00|17147.6|17107.6|17163|17143|17170.8|17143|17147.6|17107.6|5
1651072500000|2022-04-27 15:15:00|17170.3|17150.3|17192.5|17172.5|17192.5|17172.5|17170.3|17150.3|4
1651072800000|2022-04-27 15:20:00|17194.9|17174.9|17221.9|17201.9|17222.2|17202.2|17194.9|17174.9|6
1651073100000|2022-04-27 15:25:00|17222.3|17202.3|17244.1|17204.1|17244.1|17204.1|17221.9|17201.9|5
1651073400000|2022-04-27 15:30:00|17241.6|17201.6|17195.3|17155.3|17241.7|17214.1|17168.3|17140.4|11
1651073700000|2022-04-27 15:35:00|17197.7|17157.7|17175.1|17155.1|17214.7|17162.5|17156|17110.8|2
1651074000000|2022-04-27 15:40:00|17197.2|17157.2|17110.7|17050.7|17212|17159.6|17090.8|17030.8|12
1651074300000|2022-04-27 15:45:00|17125.3|17065.3|17113.3|17053.3|17125.3|17065.3|17108.3|17048.3|0
1651074600000|2022-04-27 15:50:00|17142.5|17082.5|17153|17113|17153|17130.3|17140.6|17080.6|1
1651074900000|2022-04-27 15:55:00|17131.4|17071.4|16977|16917|17138.7|17078.7|16977|16917|24
1651075200000|2022-04-27 16:00:00|16974.5|16914.5|16979|16919|16979|16919|16909.6|16849.6|25
1651075500000|2022-04-27 16:05:00|16966.6|16926.6|16969|16909|16969|16944|16963.7|16904|1
1651075800000|2022-04-27 16:10:00|16976.5|16916.5|16989|16969|17006.6|16969|16974|16916.5|6
1651076100000|2022-04-27 16:15:00|16991.5|16971.5|16979|16919|16994|16974|16979|16919|16
1651076400000|2022-04-27 16:20:00|16959.2|16919.2|16964|16924|16964|16924|16941.5|16919|6
1651076700000|2022-04-27 16:25:00|16963.8|16943.8|16996.5|16976.5|16996.5|16976.5|16963.8|16943.8|2
1651077000000|2022-04-27 16:30:00|16989|16949|17011.2|16951.2|17024.2|16973.8|16984|16934.3|22
1651077300000|2022-04-27 16:35:00|16998.8|16958.8|17021|16961|17026|16993.6|16954|16926.5|13
1651077600000|2022-04-27 16:40:00|17018.6|16958.6|17026|16966|17026|16973.6|17003.7|16956.1|1
1651077900000|2022-04-27 16:45:00|17018.5|16998.5|17025.9|17005.9|17026|17006|17018.5|16998.5|3
1651078200000|2022-04-27 16:50:00|17026|17006|17030.9|16970.9|17068.1|17048.1|17023.3|16963.3|14
1651078500000|2022-04-27 16:55:00|17028.6|16968.6|16994.1|16974.1|17040.9|16980.9|16994.1|16968.4|0
1651078800000|2022-04-27 17:00:00|17040.9|16980.9|17070.3|17030.3|17072.8|17032.8|17040.9|16980.9|17
1651079100000|2022-04-27 17:05:00|17055.4|17035.4|17075.1|17035.1|17075.1|17035.4|17055.4|17030.2|2
1651079400000|2022-04-27 17:10:00|17090.1|17030.1|17082.6|17042.6|17090.1|17047.6|17080.1|17030.1|4
1651079700000|2022-04-27 17:15:00|17085.1|17045.1|17072.8|17052.8|17092.5|17052.8|17072.8|17045.1|2
1651080000000|2022-04-27 17:20:00|17070.4|17050.4|17075.3|17035.3|17092.5|17052.5|17067.9|17027.6|4
1651080300000|2022-04-27 17:25:00|17070.4|17030.4|17070.6|17030.6|17073.1|17053.1|17065.7|17028.1|4
1651080600000|2022-04-27 17:30:00|17068.1|17028.1|17070.6|17030.6|17070.6|17030.6|17068.1|17028.1|1
1651080900000|2022-04-27 17:35:00|17073|17033|17075.4|17035.4|17075.4|17035.4|17070.5|17030.5|27
1651081200000|2022-04-27 17:40:00|17077.9|17057.9|17087.8|17067.8|17087.8|17067.8|17077.9|17057.9|7
1651081500000|2022-04-27 17:45:00|17105|17065|17087.6|17067.6|17105|17075.2|17085.3|17065|10
1651081800000|2022-04-27 17:50:00|17090.2|17070.2|17100.2|17080.2|17112.5|17080.2|17090.2|17070.1|5
1651082100000|2022-04-27 17:55:00|17097.8|17077.8|17055.7|17035.7|17110.1|17082.8|17053.2|17028.1|11
1651082400000|2022-04-27 18:00:00|17060.7|17000.7|17038.3|16978.3|17060.7|17000.7|17038.3|16978.3|2
1651082700000|2022-04-27 18:05:00|17035.8|16975.8|17011.5|16951.5|17056|17036|17011.5|16951.5|5
1651083000000|2022-04-27 18:10:00|17004|16964|17034|17014|17051.3|17028.7|17003.7|16961.6|14
1651083300000|2022-04-27 18:15:00|17039|16979|17026.2|16966.2|17039|16988.9|16997|16966.2|6
1651104000000|2022-04-28 00:00:00|17006.8|16946.8|16997.1|16937.1|17006.8|16946.8|16997.1|16937.1|0
1651104300000|2022-04-28 00:05:00|16999.6|16939.6|16999.6|16939.6|16999.6|16939.6|16999.6|16939.6|0
1651104600000|2022-04-28 00:10:00|16997.2|16937.2|16997.2|16937.2|16997.2|16937.2|16997.2|16937.2|1
1651106100000|2022-04-28 00:35:00|16994.8|16934.8|16994.7|16934.7|16994.8|16934.8|16994.7|16934.7|0
1651106400000|2022-04-28 00:40:00|16989.7|16929.7|16989.7|16929.7|16994.7|16934.7|16989.7|16929.7|0
1651106700000|2022-04-28 00:45:00|16987.3|16927.3|16994.7|16934.7|16994.7|16934.7|16987.3|16927.3|2
1651107000000|2022-04-28 00:50:00|16997.1|16937.1|16997.1|16937.1|16997.1|16937.1|16997.1|16937.1|0
1651108500000|2022-04-28 01:15:00|16992.2|16932.2|16940|16900|16997.1|16937.1|16922.7|16900|4
1651108800000|2022-04-28 01:20:00|16974.1|16914.1|16977.4|16917.4|16977.4|16917.4|16974.1|16914.1|1